See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 688585.SHG stock page

Swancor Advanced Materials Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-288.4408.5108.2508.4008.288850,142
2023-07-278.4608.5008.3008.3208.2091,022,393
2023-07-268.6608.6608.4008.4608.3471,174,065
2023-07-258.2808.6308.2808.5908.4752,074,023
2023-07-248.3508.5308.2808.3908.2782,208,977
2023-07-218.4708.4808.2308.2608.1501,327,317
2023-07-208.6608.6808.3708.4308.3172,667,940
2023-07-198.8908.8908.5908.6308.5153,103,769
2023-07-188.5609.0108.4508.9608.8404,468,362
2023-07-178.4808.9608.4708.5708.4554,767,002
2023-07-148.2408.7608.1208.5408.4263,732,635
2023-07-138.3208.3208.1908.2108.100667,598
2023-07-128.3708.4108.2208.3008.189537,972
2023-07-118.3208.4008.1708.3808.268856,136
2023-07-108.2908.3208.1908.2108.100534,888
2023-07-078.2608.3308.2008.2508.140707,372
2023-07-068.3708.3708.2008.2508.140547,358
2023-07-058.2508.3708.1908.2608.150609,056
2023-07-048.2608.3508.1808.3008.189599,079
2023-07-038.2308.4908.1908.2608.150870,878
2023-06-308.1908.2508.1508.2308.120801,551
2023-06-298.0408.2207.9908.1308.0211,296,644
2023-06-287.9408.0207.7107.9907.8831,003,011
2023-06-277.5607.8907.5607.8607.755829,726
2023-06-267.9807.9907.7007.7407.6361,197,288
2023-06-218.0108.1707.9007.9607.8541,397,383
2023-06-207.9008.0607.8208.0007.8931,300,604
2023-06-197.8007.9507.7707.9007.7941,181,895
2023-06-167.6607.8807.6607.7507.6461,474,971
2023-06-157.7307.7807.6507.7007.597842,870
2023-06-147.8907.9007.7007.7107.607884,497
2023-06-137.7807.9707.7807.8507.745685,893
2023-06-127.8607.9207.6807.8807.7751,189,142
2023-06-097.9608.0207.7907.8207.715876,752
2023-06-088.1408.1407.9408.0007.893840,154
2023-06-078.1608.2108.1008.1408.031491,000
2023-06-068.4108.4208.1508.1608.051567,163
2023-06-058.4508.5208.3508.4108.298606,804
2023-06-028.2408.4508.1808.4008.2881,120,273
2023-06-018.1208.3308.0608.2408.130636,629
2023-05-318.6908.6908.1108.1108.002746,396
2023-05-308.2808.3708.1708.2708.159503,766
2023-05-298.6508.6508.2608.2708.159647,750
2023-05-268.4308.5408.3008.4408.327535,470
2023-05-258.5208.5208.3108.4008.288478,621
2023-05-248.3708.5308.3708.4608.347345,114
2023-05-238.3508.5408.3508.4208.307726,201
2023-05-228.5508.5508.3108.4108.276880,511
2023-05-198.3608.4408.2808.3808.246579,632
2023-05-188.3308.3808.2208.3808.246870,334
2023-05-178.0408.3408.0408.3008.168876,948
2023-05-168.0508.3108.0408.1708.040894,811
2023-05-158.0808.1707.9108.1608.030705,945
2023-05-128.1208.1807.9308.0007.872548,931
2023-05-117.9708.1407.9208.1207.990752,957
2023-05-108.0108.0207.8007.9207.794979,988
2023-05-098.1708.1807.9007.9807.853945,432
2023-05-088.3008.3008.1208.1408.010756,078
2023-05-058.2308.3608.0908.1808.049717,571
2023-05-048.3808.4008.2708.3208.187721,068
← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-230.0310 CNY
2024-10-240.0390 CNY
2024-05-220.0210 CNY
2023-05-230.0220 CNY
2021-05-270.0800 CNY

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