Swancor Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.100	8.300	8.000	8.280	8.148	886,056
2023-04-27	8.050	8.250	8.050	8.150	8.020	451,118
2023-04-26	8.070	8.180	7.990	8.120	7.990	536,695
2023-04-25	8.170	8.380	7.910	8.030	7.902	784,071
2023-04-24	8.130	8.450	8.130	8.240	8.109	747,963
2023-04-21	8.590	8.590	8.290	8.300	8.168	906,049
2023-04-20	8.600	8.670	8.370	8.520	8.384	741,968
2023-04-19	8.580	8.730	8.560	8.600	8.463	518,004
2023-04-18	8.810	8.830	8.550	8.640	8.502	952,754
2023-04-17	8.610	8.780	8.610	8.750	8.610	1,377,418
2023-04-14	8.520	8.690	8.520	8.600	8.463	883,061
2023-04-13	8.610	8.780	8.520	8.520	8.384	1,051,841
2023-04-12	8.510	8.620	8.470	8.580	8.443	929,824
2023-04-11	8.550	8.640	8.390	8.480	8.345	1,126,976
2023-04-10	8.650	8.740	8.500	8.550	8.414	1,440,083
2023-04-07	8.760	8.830	8.720	8.740	8.601	954,117
2023-04-06	8.700	8.830	8.580	8.740	8.601	1,567,172
2023-04-04	9.090	9.090	8.680	8.770	8.630	2,040,969
2023-04-03	9.420	9.530	8.990	9.030	8.886	2,213,830
2023-03-31	9.560	9.620	9.260	9.330	9.181	1,304,221
2023-03-30	9.500	9.700	9.400	9.540	9.388	1,138,794
2023-03-29	9.640	9.760	9.480	9.550	9.398	1,150,130
2023-03-28	10.050	10.050	9.700	9.700	9.545	1,515,183
2023-03-27	10.300	10.390	9.940	10.060	9.899	2,389,027
2023-03-24	9.880	10.400	9.790	10.300	10.136	1,666,991
2023-03-23	9.850	9.920	9.650	9.800	9.644	821,621
2023-03-22	9.810	9.900	9.780	9.870	9.712	856,719
2023-03-21	9.560	9.810	9.480	9.790	9.634	1,492,942
2023-03-20	9.770	9.770	9.380	9.530	9.378	809,904
2023-03-17	9.590	9.830	9.540	9.710	9.555	829,207
2023-03-16	9.500	9.760	9.450	9.600	9.447	1,037,419
2023-03-15	9.390	9.620	9.390	9.480	9.329	670,598
2023-03-14	9.630	9.660	9.230	9.320	9.171	1,053,259
2023-03-13	9.660	9.700	9.480	9.660	9.506	868,962
2023-03-10	9.690	9.780	9.600	9.610	9.457	760,036
2023-03-09	9.730	9.850	9.630	9.730	9.575	1,144,159
2023-03-08	9.450	9.700	9.300	9.690	9.535	822,791
2023-03-07	9.750	9.750	9.500	9.500	9.348	830,912
2023-03-06	9.830	9.830	9.600	9.680	9.526	821,855
2023-03-03	9.850	9.880	9.590	9.610	9.457	705,471
2023-03-02	9.700	9.860	9.700	9.790	9.634	672,517
2023-03-01	9.800	9.850	9.580	9.800	9.644	1,077,052
2023-02-28	9.660	9.840	9.580	9.620	9.466	876,760
2023-02-27	9.540	9.830	9.540	9.700	9.545	910,511
2023-02-24	9.710	9.760	9.610	9.680	9.526	590,783
2023-02-23	9.600	9.760	9.560	9.690	9.535	935,852
2023-02-22	9.580	9.750	9.420	9.620	9.466	689,507
2023-02-21	9.680	9.700	9.450	9.500	9.348	1,034,669
2023-02-20	9.430	9.680	9.400	9.670	9.516	1,153,230
2023-02-17	9.530	9.600	9.400	9.450	9.299	802,441
2023-02-16	9.850	9.890	9.370	9.470	9.319	1,354,515
2023-02-15	9.920	9.920	9.730	9.800	9.644	829,595
2023-02-14	9.900	9.930	9.730	9.800	9.644	1,268,556
2023-02-13	9.790	9.870	9.590	9.780	9.624	1,224,953
2023-02-10	9.800	9.850	9.590	9.650	9.496	797,159
2023-02-09	9.540	9.860	9.510	9.830	9.673	1,049,069
2023-02-08	9.740	9.790	9.550	9.580	9.427	582,808
2023-02-07	9.570	9.780	9.430	9.710	9.555	1,563,322
2023-02-06	9.550	9.700	9.390	9.540	9.388	904,486
2023-02-03	9.750	9.750	9.380	9.500	9.348	1,248,168

← NewerPage 15 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.