Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.720 | 4.830 | 4.620 | 4.750 | 4.702 | 1,066,025 |
| 2024-07-24 | 4.910 | 4.910 | 4.690 | 4.710 | 4.663 | 1,520,814 |
| 2024-07-23 | 4.960 | 4.980 | 4.820 | 4.830 | 4.781 | 960,551 |
| 2024-07-22 | 4.890 | 4.970 | 4.870 | 4.940 | 4.890 | 883,319 |
| 2024-07-19 | 4.880 | 4.930 | 4.810 | 4.920 | 4.871 | 1,172,749 |
| 2024-07-18 | 4.820 | 4.860 | 4.710 | 4.840 | 4.791 | 1,465,508 |
| 2024-07-17 | 4.900 | 4.930 | 4.830 | 4.870 | 4.821 | 1,255,404 |
| 2024-07-16 | 4.900 | 4.990 | 4.840 | 4.910 | 4.861 | 2,038,391 |
| 2024-07-15 | 5.090 | 5.100 | 4.900 | 4.930 | 4.880 | 1,598,054 |
| 2024-07-12 | 5.150 | 5.180 | 5.060 | 5.100 | 5.049 | 1,388,270 |
| 2024-07-11 | 5.040 | 5.140 | 4.960 | 5.120 | 5.069 | 1,685,478 |
| 2024-07-10 | 5.050 | 5.070 | 4.920 | 4.920 | 4.871 | 1,432,559 |
| 2024-07-09 | 5.170 | 5.170 | 4.790 | 5.000 | 4.950 | 1,917,306 |
| 2024-07-08 | 5.010 | 5.020 | 4.890 | 4.920 | 4.871 | 1,949,051 |
| 2024-07-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.890 | 0 |
| 2024-07-04 | 5.150 | 5.150 | 4.910 | 4.940 | 4.890 | 2,650,545 |
| 2024-07-03 | 5.150 | 5.180 | 5.100 | 5.120 | 5.069 | 1,771,391 |
| 2024-07-02 | 5.180 | 5.220 | 5.120 | 5.130 | 5.078 | 1,532,310 |
| 2024-07-01 | 5.190 | 5.210 | 5.050 | 5.160 | 5.108 | 2,262,803 |
| 2024-06-28 | 5.090 | 5.290 | 5.070 | 5.170 | 5.118 | 2,466,209 |
| 2024-06-27 | 5.290 | 5.390 | 5.120 | 5.140 | 5.088 | 3,496,945 |
| 2024-06-26 | 5.230 | 5.320 | 5.060 | 5.300 | 5.247 | 3,296,342 |
| 2024-06-25 | 5.010 | 5.290 | 5.010 | 5.160 | 5.108 | 3,850,697 |
| 2024-06-24 | 5.310 | 5.420 | 5.120 | 5.130 | 5.078 | 4,240,006 |
| 2024-06-21 | 5.680 | 5.700 | 5.210 | 5.390 | 5.336 | 5,878,779 |
| 2024-06-20 | 5.510 | 6.490 | 5.410 | 5.780 | 5.722 | 7,231,713 |
| 2024-06-19 | 5.490 | 5.670 | 5.380 | 5.490 | 5.435 | 1,666,329 |
| 2024-06-18 | 5.010 | 5.500 | 5.010 | 5.490 | 5.435 | 1,964,735 |
| 2024-06-17 | 5.460 | 5.470 | 5.280 | 5.330 | 5.276 | 2,405,814 |
| 2024-06-14 | 5.680 | 5.860 | 5.430 | 5.460 | 5.405 | 4,054,676 |
| 2024-06-13 | 5.580 | 6.000 | 5.500 | 5.740 | 5.682 | 3,106,681 |
| 2024-06-12 | 5.650 | 5.650 | 5.430 | 5.570 | 5.514 | 899,661 |
| 2024-06-11 | 5.490 | 5.490 | 5.320 | 5.460 | 5.405 | 1,640,949 |
| 2024-06-07 | 5.410 | 5.650 | 5.370 | 5.480 | 5.425 | 1,794,533 |
| 2024-06-06 | 5.650 | 5.690 | 5.300 | 5.420 | 5.366 | 1,942,511 |
| 2024-06-05 | 5.680 | 5.750 | 5.550 | 5.600 | 5.544 | 1,641,977 |
| 2024-06-04 | 5.810 | 5.850 | 5.590 | 5.670 | 5.613 | 1,466,899 |
| 2024-06-03 | 6.070 | 6.110 | 5.810 | 5.870 | 5.811 | 1,348,707 |
| 2024-05-31 | 6.070 | 6.150 | 6.010 | 6.120 | 6.058 | 821,446 |
| 2024-05-30 | 6.270 | 6.270 | 6.000 | 6.050 | 5.989 | 1,063,926 |
| 2024-05-29 | 5.800 | 6.170 | 5.800 | 6.130 | 6.068 | 1,141,960 |
| 2024-05-28 | 6.040 | 6.140 | 5.990 | 6.020 | 5.959 | 775,734 |
| 2024-05-27 | 6.130 | 6.210 | 5.990 | 6.100 | 6.039 | 978,547 |
| 2024-05-24 | 6.240 | 6.330 | 6.150 | 6.150 | 6.088 | 686,539 |
| 2024-05-23 | 6.290 | 6.290 | 6.160 | 6.200 | 6.138 | 904,469 |
| 2024-05-22 | 6.280 | 6.350 | 6.220 | 6.320 | 6.256 | 945,645 |
| 2024-05-21 | 6.560 | 6.560 | 6.220 | 6.260 | 6.176 | 1,304,917 |
| 2024-05-20 | 6.380 | 6.450 | 6.280 | 6.320 | 6.235 | 1,203,655 |
| 2024-05-17 | 6.240 | 6.350 | 6.150 | 6.350 | 6.265 | 1,327,337 |
| 2024-05-16 | 5.040 | 6.380 | 5.040 | 6.240 | 6.157 | 1,477,031 |
| 2024-05-15 | 6.290 | 6.420 | 6.190 | 6.300 | 6.216 | 926,075 |
| 2024-05-14 | 6.300 | 6.360 | 6.220 | 6.280 | 6.196 | 1,251,766 |
| 2024-05-13 | 6.490 | 6.490 | 6.180 | 6.230 | 6.147 | 1,171,500 |
| 2024-05-10 | 6.680 | 6.680 | 6.440 | 6.490 | 6.403 | 1,011,902 |
| 2024-05-09 | 6.600 | 6.700 | 6.550 | 6.650 | 6.561 | 1,024,711 |
| 2024-05-08 | 6.530 | 6.620 | 6.430 | 6.560 | 6.472 | 1,455,653 |
| 2024-05-07 | 6.720 | 6.780 | 6.500 | 6.560 | 6.472 | 1,829,542 |
| 2024-05-06 | 6.200 | 6.780 | 6.200 | 6.730 | 6.640 | 3,009,011 |
| 2024-04-30 | 6.220 | 6.230 | 6.060 | 6.190 | 6.107 | 2,740,013 |
| 2024-04-29 | 6.030 | 6.270 | 6.000 | 6.200 | 6.117 | 2,044,311 |
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.