Swancor Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.760	8.050	7.700	8.030	7.923	1,403,964
2023-10-27	7.610	7.770	7.480	7.740	7.636	1,080,053
2023-10-26	7.480	7.650	7.450	7.620	7.518	784,803
2023-10-25	7.570	7.670	7.500	7.620	7.518	803,993
2023-10-24	7.210	7.550	7.090	7.530	7.429	1,281,780
2023-10-23	7.550	7.560	7.100	7.190	7.094	1,339,309
2023-10-20	7.600	7.740	7.540	7.560	7.459	739,545
2023-10-19	7.620	7.870	7.550	7.630	7.528	653,763
2023-10-18	7.750	7.830	7.650	7.670	7.567	642,452
2023-10-17	7.770	7.910	7.740	7.780	7.676	521,558
2023-10-16	7.850	8.030	7.740	7.780	7.676	1,094,168
2023-10-13	7.960	7.960	7.760	7.840	7.735	549,883
2023-10-12	7.940	8.000	7.830	8.000	7.893	490,111
2023-10-11	7.890	7.970	7.830	7.890	7.784	458,225
2023-10-10	7.890	8.080	7.840	7.870	7.765	769,869
2023-10-09	8.140	8.140	7.850	7.880	7.775	1,046,582
2023-09-28	7.950	8.100	7.900	8.030	7.923	721,848
2023-09-27	7.910	8.040	7.760	7.950	7.844	653,332
2023-09-26	8.190	8.190	7.830	7.870	7.765	1,070,706
2023-09-25	8.270	8.270	8.030	8.090	7.982	883,418
2023-09-22	7.910	8.170	7.910	8.170	8.061	1,004,467
2023-09-21	7.960	8.140	7.880	8.080	7.972	980,944
2023-09-20	7.970	8.150	7.960	8.040	7.932	827,022
2023-09-19	8.250	8.250	7.990	8.050	7.942	715,663
2023-09-18	7.970	8.270	7.970	8.170	8.061	1,022,744
2023-09-15	8.140	8.370	7.960	8.050	7.942	713,508
2023-09-14	8.250	8.250	8.050	8.140	8.031	685,292
2023-09-13	8.320	8.390	8.160	8.250	8.140	846,788
2023-09-12	8.450	8.550	8.260	8.300	8.189	862,012
2023-09-11	8.450	8.450	8.190	8.330	8.219	1,005,584
2023-09-08	8.230	8.400	8.170	8.280	8.169	1,021,778
2023-09-07	8.340	8.390	8.190	8.230	8.120	1,063,564
2023-09-06	8.300	8.380	8.190	8.360	8.248	896,128
2023-09-05	8.350	8.450	8.200	8.290	8.179	925,678
2023-09-04	8.590	8.590	8.160	8.350	8.238	1,472,772
2023-09-01	8.340	8.590	8.300	8.360	8.248	1,545,943
2023-08-31	8.280	8.510	8.240	8.340	8.228	2,279,441
2023-08-30	8.040	8.410	8.040	8.300	8.189	1,942,276
2023-08-29	7.470	8.040	7.470	8.020	7.913	2,024,974
2023-08-28	7.840	7.840	7.460	7.490	7.390	1,355,554
2023-08-25	7.520	7.620	7.330	7.380	7.281	819,068
2023-08-24	7.610	7.670	7.420	7.560	7.459	1,301,090
2023-08-23	7.690	7.750	7.600	7.620	7.518	747,854
2023-08-22	8.070	8.070	7.610	7.790	7.686	1,957,171
2023-08-21	8.110	8.220	7.890	7.950	7.844	2,635,952
2023-08-18	7.900	8.650	7.860	8.160	8.051	4,674,127
2023-08-17	7.720	7.870	7.590	7.860	7.755	749,812
2023-08-16	7.770	7.850	7.670	7.710	7.607	700,367
2023-08-15	7.840	7.870	7.760	7.820	7.715	447,786
2023-08-14	7.870	7.920	7.740	7.820	7.715	796,431
2023-08-11	8.050	8.050	7.860	7.870	7.765	616,477
2023-08-10	7.850	8.130	7.830	8.070	7.962	1,258,258
2023-08-09	7.920	8.000	7.850	7.860	7.755	815,463
2023-08-08	7.950	8.000	7.890	7.980	7.873	529,687
2023-08-07	8.000	8.020	7.890	7.930	7.824	525,720
2023-08-04	8.150	8.150	7.970	8.010	7.903	1,064,612
2023-08-03	8.220	8.230	8.010	8.090	7.982	1,407,994
2023-08-02	8.280	8.340	8.200	8.260	8.150	978,070
2023-08-01	8.340	8.350	8.200	8.280	8.169	1,283,862
2023-07-31	8.510	8.520	8.280	8.330	8.219	1,210,418

← NewerPage 13 of 21 · 1,212 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.