Swancor Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.130	7.210	6.800	6.880	6.788	2,686,831
2024-01-22	7.630	7.690	7.010	7.120	7.025	2,555,147
2024-01-19	7.830	7.900	7.620	7.620	7.518	1,779,134
2024-01-18	8.120	8.150	7.580	7.870	7.765	3,156,271
2024-01-17	8.360	8.380	8.010	8.100	7.992	1,374,093
2024-01-16	8.380	8.430	8.240	8.340	8.228	1,965,839
2024-01-15	8.400	8.400	8.400	8.400	8.288	0
2024-01-12	8.480	8.640	8.340	8.400	8.288	1,341,167
2024-01-11	8.480	8.520	8.380	8.480	8.367	1,238,771
2024-01-10	8.490	8.570	8.350	8.430	8.317	1,136,408
2024-01-09	8.500	8.620	8.430	8.490	8.376	1,497,418
2024-01-08	8.640	8.700	8.360	8.470	8.357	1,796,350
2024-01-05	8.800	8.800	8.550	8.600	8.485	1,659,368
2024-01-04	8.690	8.800	8.610	8.680	8.564	1,584,425
2024-01-03	8.760	8.760	8.570	8.660	8.544	1,537,111
2024-01-02	8.520	8.770	8.520	8.700	8.584	2,535,417
2023-12-29	8.250	8.490	8.110	8.470	8.357	2,076,297
2023-12-28	7.850	8.210	7.760	8.170	8.061	1,449,846
2023-12-27	7.890	7.900	7.730	7.830	7.725	989,404
2023-12-26	7.980	8.030	7.740	7.800	7.696	1,393,269
2023-12-25	7.950	8.080	7.870	7.910	7.804	2,448,444
2023-12-22	8.270	8.280	7.850	7.910	7.804	2,534,479
2023-12-21	8.120	8.230	7.950	8.100	7.992	1,759,023
2023-12-20	8.230	8.270	8.090	8.150	8.041	1,788,581
2023-12-19	8.020	8.160	7.960	8.140	8.031	1,539,558
2023-12-18	8.180	8.270	7.830	8.020	7.913	1,961,797
2023-12-15	8.320	8.360	8.160	8.240	8.130	854,416
2023-12-14	8.240	8.390	8.190	8.260	8.150	1,119,635
2023-12-13	8.240	8.320	8.150	8.200	8.090	1,196,579
2023-12-12	8.460	8.460	8.040	8.240	8.130	2,035,791
2023-12-11	8.120	8.330	8.100	8.290	8.179	2,719,230
2023-12-08	8.490	8.490	8.030	8.110	8.002	1,593,603
2023-12-07	8.430	8.500	8.220	8.360	8.248	1,109,330
2023-12-06	8.410	8.550	8.330	8.390	8.278	805,581
2023-12-05	8.490	8.530	8.340	8.370	8.258	987,789
2023-12-04	8.500	8.680	8.420	8.470	8.357	1,149,623
2023-12-01	8.600	8.640	8.410	8.480	8.367	1,429,315
2023-11-30	8.650	8.680	8.350	8.500	8.386	1,060,588
2023-11-29	8.640	8.820	8.540	8.620	8.505	1,704,926
2023-11-28	8.530	8.880	8.480	8.710	8.593	2,414,719
2023-11-27	8.450	8.630	8.410	8.540	8.426	1,987,213
2023-11-24	8.600	8.640	8.310	8.430	8.317	2,030,409
2023-11-23	8.500	8.650	8.430	8.590	8.475	1,097,563
2023-11-22	8.570	8.630	8.440	8.460	8.347	993,575
2023-11-21	8.690	8.810	8.550	8.570	8.455	1,598,727
2023-11-20	8.700	8.860	8.540	8.780	8.663	2,090,789
2023-11-17	8.500	8.790	8.420	8.780	8.663	2,157,485
2023-11-16	8.530	8.600	8.440	8.460	8.347	812,965
2023-11-15	8.470	8.570	8.420	8.530	8.416	1,054,384
2023-11-14	8.480	8.540	8.390	8.440	8.327	1,243,319
2023-11-13	8.500	8.530	8.420	8.480	8.367	983,274
2023-11-10	8.680	8.680	8.360	8.480	8.367	1,232,603
2023-11-09	8.520	8.580	8.430	8.470	8.357	901,041
2023-11-08	8.300	8.650	8.300	8.470	8.357	952,406
2023-11-07	8.650	8.680	8.510	8.620	8.505	970,230
2023-11-06	8.500	8.720	8.500	8.620	8.505	1,460,982
2023-11-03	8.320	8.490	8.290	8.420	8.307	1,069,781
2023-11-02	8.260	8.490	8.260	8.300	8.189	1,834,796
2023-11-01	8.400	8.580	8.290	8.530	8.416	2,162,809
2023-10-31	8.080	8.420	8.050	8.410	8.298	4,323,123

← NewerPage 12 of 21 · 1,217 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.