Swancor Advanced Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	113.45	126.15	109.50	115.37	115.37	5,940,155
2026-10-19	105.10	120.00	102.68	116.16	116.16	4,267,833
2026-10-16	106.50	109.48	105.20	106.31	106.31	2,021,402
2026-10-15	105.01	107.52	103.51	104.50	104.50	2,072,450
2026-10-14	112.90	113.50	107.56	107.65	107.65	2,231,734
2026-10-13	110.05	114.88	108.15	113.51	113.51	2,432,513
2026-10-12	121.78	121.89	111.93	111.93	111.93	2,962,788
2026-10-09	119.00	121.88	115.05	121.77	121.77	2,690,114
2026-10-08	128.35	129.35	118.63	119.26	119.26	2,482,328
2026-09-30	131.80	131.80	126.75	126.81	126.81	1,758,749
2026-09-29	132.50	134.88	131.00	131.01	131.01	1,284,152
2026-09-28	135.00	136.80	131.28	133.20	133.20	1,815,193
2026-09-24	139.20	140.20	135.80	136.20	136.20	2,033,202
2026-09-23	140.01	142.08	138.08	138.66	138.66	2,528,767
2026-09-22	146.11	148.10	139.66	141.37	141.37	4,337,366
2026-09-21	158.00	164.94	147.28	147.81	147.81	4,903,280
2026-09-18	153.00	156.85	152.00	154.20	154.20	3,222,163
2026-09-17	146.98	153.00	146.10	150.30	150.30	3,439,168
2026-09-16	144.70	147.50	141.55	147.10	147.10	2,303,231
2026-09-15	144.77	146.80	143.03	143.30	143.30	1,392,001
2026-09-14	139.00	149.68	136.71	145.50	145.50	2,673,074
2026-09-11	137.51	142.22	134.66	140.28	140.28	2,279,625
2026-09-10	142.51	142.90	139.11	139.96	139.96	1,642,463
2026-09-09	147.80	150.60	142.10	143.88	143.88	2,256,386
2026-09-08	146.01	151.51	143.88	148.45	148.45	2,977,236
2026-09-07	142.00	149.90	139.50	146.01	146.01	3,445,697
2026-09-04	150.88	150.88	137.80	139.37	139.37	4,186,851
2026-09-03	147.00	151.40	147.00	149.13	149.13	2,472,372
2026-09-02	149.11	152.00	145.50	146.48	146.48	2,574,688
2026-09-01	154.00	157.77	149.78	151.00	151.00	2,788,441
2026-08-31	155.00	158.76	152.38	154.32	154.32	3,157,582
2026-08-28	157.00	162.00	152.77	157.95	157.95	4,790,089
2026-08-27	145.88	159.96	145.08	159.88	159.88	5,970,522
2026-08-26	143.88	149.86	141.60	144.40	144.40	3,664,228
2026-08-25	145.03	147.00	137.50	143.11	143.11	4,760,895
2026-08-24	145.44	162.80	145.44	149.47	149.47	6,525,708
2026-08-21	138.00	146.00	136.28	143.86	143.86	5,326,739
2026-08-20	149.69	152.51	132.49	141.90	141.90	7,953,911
2026-08-19	190.00	193.00	151.18	152.50	152.50	11,427,665
2026-08-18	169.99	196.66	169.88	188.97	188.97	11,035,020
2026-08-17	169.59	172.20	160.31	171.38	171.38	5,147,419
2026-08-14	169.34	170.80	163.88	167.33	167.33	3,460,108
2026-08-13	162.10	173.93	161.52	167.53	167.53	7,096,081
2026-08-12	166.10	166.10	158.28	161.52	161.52	4,830,819
2026-08-11	160.00	175.10	158.00	167.00	167.00	6,117,521
2026-08-10	169.00	173.88	159.01	162.59	162.59	4,542,494
2026-08-07	172.00	172.00	153.87	169.40	169.40	7,479,367
2026-08-06	157.88	165.40	156.04	163.88	163.88	5,253,181
2026-08-05	155.77	162.94	154.10	159.79	159.79	5,506,086
2026-08-04	151.72	159.00	144.00	157.33	157.33	5,564,903
2026-08-03	158.00	165.49	147.05	152.48	152.48	6,461,014
2026-07-31	150.00	161.13	143.00	157.48	157.48	8,162,537
2026-07-30	127.48	140.59	126.00	136.98	136.98	6,356,774
2026-07-29	128.00	133.00	125.00	127.23	127.23	4,634,136
2026-07-28	118.27	133.80	116.00	124.58	124.58	6,276,382
2026-07-27	99.480	121.00	99.480	119.50	119.50	6,275,086
2026-07-24	118.55	119.78	113.20	113.40	113.40	3,325,158
2026-07-23	123.48	123.55	117.04	121.50	121.50	3,249,812
2026-07-22	127.18	133.80	122.89	123.50	123.50	3,319,828
2026-07-21	119.00	131.40	106.50	129.77	129.77	5,991,045

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.0310 CNY
2024-10-24	0.0390 CNY
2024-05-22	0.0210 CNY
2023-05-23	0.0220 CNY
2021-05-27	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.