Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.590 | 6.080 | 5.590 | 6.030 | 5.949 | 1,280,834 |
| 2024-04-25 | 5.800 | 5.960 | 5.760 | 5.870 | 5.792 | 886,664 |
| 2024-04-24 | 5.530 | 5.810 | 5.500 | 5.810 | 5.732 | 1,582,520 |
| 2024-04-23 | 5.410 | 5.610 | 5.410 | 5.530 | 5.456 | 1,304,956 |
| 2024-04-22 | 5.440 | 5.550 | 5.250 | 5.430 | 5.357 | 1,258,188 |
| 2024-04-19 | 5.530 | 5.590 | 5.390 | 5.450 | 5.377 | 1,097,443 |
| 2024-04-18 | 5.540 | 5.650 | 5.340 | 5.510 | 5.436 | 2,263,416 |
| 2024-04-17 | 5.050 | 5.660 | 5.050 | 5.660 | 5.584 | 2,347,119 |
| 2024-04-16 | 5.700 | 5.700 | 5.000 | 5.000 | 4.933 | 2,655,389 |
| 2024-04-15 | 6.560 | 6.830 | 5.630 | 5.690 | 5.614 | 2,658,258 |
| 2024-04-12 | 6.250 | 6.340 | 6.120 | 6.190 | 6.107 | 927,096 |
| 2024-04-11 | 6.180 | 6.320 | 6.090 | 6.210 | 6.127 | 1,000,369 |
| 2024-04-10 | 6.420 | 6.510 | 6.080 | 6.180 | 6.097 | 1,155,917 |
| 2024-04-09 | 6.170 | 6.450 | 6.160 | 6.420 | 6.334 | 1,449,332 |
| 2024-04-08 | 6.510 | 6.590 | 6.170 | 6.210 | 6.127 | 1,588,076 |
| 2024-04-03 | 6.640 | 6.640 | 6.460 | 6.590 | 6.502 | 1,807,631 |
| 2024-04-02 | 6.640 | 6.710 | 6.430 | 6.610 | 6.522 | 2,046,690 |
| 2024-04-01 | 6.260 | 6.530 | 6.260 | 6.520 | 6.433 | 1,335,593 |
| 2024-03-29 | 6.220 | 6.330 | 6.160 | 6.270 | 6.186 | 554,759 |
| 2024-03-28 | 6.030 | 6.270 | 5.950 | 6.140 | 6.058 | 1,164,056 |
| 2024-03-27 | 6.380 | 6.390 | 6.010 | 6.050 | 5.969 | 1,204,772 |
| 2024-03-26 | 6.210 | 6.350 | 6.170 | 6.280 | 6.196 | 1,257,184 |
| 2024-03-25 | 6.520 | 6.560 | 6.280 | 6.340 | 6.255 | 1,797,695 |
| 2024-03-22 | 6.800 | 6.830 | 6.470 | 6.580 | 6.492 | 1,946,256 |
| 2024-03-21 | 6.630 | 6.760 | 6.430 | 6.560 | 6.472 | 1,399,378 |
| 2024-03-20 | 6.590 | 6.630 | 6.420 | 6.570 | 6.482 | 1,980,126 |
| 2024-03-19 | 6.990 | 6.990 | 6.450 | 6.590 | 6.502 | 2,721,649 |
| 2024-03-18 | 6.430 | 6.450 | 6.260 | 6.450 | 6.364 | 1,149,902 |
| 2024-03-15 | 6.110 | 6.300 | 6.040 | 6.280 | 6.196 | 1,272,114 |
| 2024-03-14 | 6.110 | 6.150 | 6.000 | 6.110 | 6.028 | 956,076 |
| 2024-03-13 | 6.120 | 6.200 | 6.040 | 6.100 | 6.018 | 894,835 |
| 2024-03-12 | 6.030 | 6.180 | 6.000 | 6.140 | 6.058 | 1,410,448 |
| 2024-03-11 | 5.950 | 6.040 | 5.850 | 6.010 | 5.930 | 1,109,153 |
| 2024-03-08 | 5.810 | 5.950 | 5.790 | 5.930 | 5.851 | 1,035,841 |
| 2024-03-07 | 5.890 | 6.050 | 5.780 | 5.810 | 5.732 | 1,346,062 |
| 2024-03-06 | 5.700 | 5.980 | 5.700 | 5.900 | 5.821 | 1,254,517 |
| 2024-03-05 | 5.850 | 5.990 | 5.790 | 5.800 | 5.722 | 1,703,943 |
| 2024-03-04 | 6.050 | 6.120 | 5.760 | 5.930 | 5.851 | 1,881,065 |
| 2024-03-01 | 5.920 | 6.080 | 5.840 | 6.050 | 5.969 | 2,677,458 |
| 2024-02-29 | 5.570 | 5.890 | 5.570 | 5.820 | 5.742 | 3,240,171 |
| 2024-02-28 | 6.360 | 6.610 | 5.620 | 5.620 | 5.545 | 4,585,616 |
| 2024-02-27 | 6.190 | 6.350 | 6.100 | 6.340 | 6.255 | 1,957,419 |
| 2024-02-26 | 5.920 | 6.370 | 5.910 | 6.200 | 6.117 | 3,413,646 |
| 2024-02-23 | 5.810 | 6.020 | 5.640 | 5.930 | 5.851 | 2,881,632 |
| 2024-02-22 | 5.650 | 5.810 | 5.530 | 5.790 | 5.713 | 2,294,571 |
| 2024-02-21 | 5.280 | 5.930 | 5.280 | 5.690 | 5.614 | 2,719,979 |
| 2024-02-20 | 5.520 | 5.520 | 5.300 | 5.450 | 5.377 | 2,307,693 |
| 2024-02-19 | 5.020 | 5.600 | 5.020 | 5.560 | 5.486 | 4,908,990 |
| 2024-02-08 | 5.000 | 5.190 | 4.200 | 5.080 | 5.012 | 6,666,162 |
| 2024-02-07 | 4.950 | 4.950 | 4.420 | 4.500 | 4.440 | 5,527,584 |
| 2024-02-06 | 4.890 | 5.170 | 4.460 | 4.900 | 4.834 | 5,134,846 |
| 2024-02-05 | 5.720 | 5.720 | 4.770 | 4.880 | 4.815 | 3,724,347 |
| 2024-02-02 | 6.210 | 6.310 | 5.600 | 5.810 | 5.732 | 2,347,027 |
| 2024-02-01 | 6.260 | 6.470 | 6.090 | 6.180 | 6.097 | 2,703,899 |
| 2024-01-31 | 6.790 | 6.910 | 6.350 | 6.390 | 6.305 | 1,966,511 |
| 2024-01-30 | 7.020 | 7.150 | 6.780 | 6.860 | 6.768 | 1,666,862 |
| 2024-01-29 | 7.370 | 7.490 | 7.070 | 7.120 | 7.025 | 2,203,917 |
| 2024-01-26 | 7.480 | 7.540 | 7.330 | 7.430 | 7.331 | 1,718,051 |
| 2024-01-25 | 7.030 | 7.470 | 6.830 | 7.450 | 7.350 | 2,415,158 |
| 2024-01-24 | 6.890 | 7.110 | 6.780 | 7.020 | 6.926 | 2,823,111 |
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.