Swancor Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.470	9.740	9.290	9.640	9.486	1,920,234
2023-02-01	9.190	9.400	9.180	9.380	9.230	1,025,477
2023-01-31	9.240	9.240	9.050	9.180	9.034	884,027
2023-01-30	9.090	9.160	8.990	9.100	8.955	1,501,407
2023-01-20	8.830	9.140	8.750	8.930	8.788	2,054,352
2023-01-19	8.530	8.670	8.530	8.620	8.482	447,182
2023-01-18	8.530	8.620	8.520	8.600	8.463	417,267
2023-01-17	8.530	8.670	8.360	8.550	8.414	558,611
2023-01-16	8.440	8.550	8.340	8.490	8.355	881,072
2023-01-13	8.300	8.490	8.300	8.380	8.246	526,510
2023-01-12	8.260	8.480	8.260	8.350	8.217	641,197
2023-01-11	8.420	8.530	8.290	8.300	8.168	461,692
2023-01-10	8.410	8.550	8.400	8.430	8.295	345,768
2023-01-09	8.520	8.540	8.340	8.450	8.315	516,797
2023-01-06	8.360	8.560	8.360	8.400	8.266	823,982
2023-01-05	8.250	8.420	8.180	8.380	8.246	899,739
2023-01-04	8.350	8.350	8.170	8.230	8.099	593,584
2023-01-03	7.750	8.300	7.750	8.260	8.128	879,939
2022-12-30	7.870	8.090	7.800	8.010	7.882	519,106
2022-12-29	7.770	7.990	7.770	7.890	7.764	383,674
2022-12-28	8.080	8.080	7.770	7.800	7.676	809,489
2022-12-27	7.990	8.100	7.850	8.040	7.912	328,840
2022-12-26	8.060	8.080	7.800	7.970	7.843	456,665
2022-12-23	7.800	8.030	7.800	7.820	7.695	319,669
2022-12-22	8.180	8.190	7.850	7.920	7.794	539,912
2022-12-21	8.110	8.290	7.990	8.090	7.961	541,053
2022-12-20	8.100	8.280	8.080	8.170	8.040	397,661
2022-12-19	8.370	8.540	8.030	8.100	7.971	786,613
2022-12-16	8.600	8.600	8.300	8.320	8.187	663,815
2022-12-15	8.600	8.600	8.410	8.550	8.414	408,369
2022-12-14	8.440	8.680	8.320	8.480	8.345	833,915
2022-12-13	8.640	8.640	8.350	8.390	8.256	1,160,089
2022-12-12	8.560	8.680	8.350	8.650	8.512	882,477
2022-12-09	8.610	8.670	8.490	8.500	8.364	592,025
2022-12-08	8.830	8.860	8.560	8.560	8.423	776,838
2022-12-07	8.730	8.840	8.630	8.750	8.610	833,493
2022-12-06	8.820	9.100	8.700	8.750	8.610	1,404,731
2022-12-05	9.050	9.160	8.860	9.000	8.856	1,572,648
2022-12-02	9.050	9.160	8.970	9.050	8.906	787,061
2022-12-01	9.090	9.180	8.970	9.020	8.876	1,353,108
2022-11-30	9.110	9.250	8.950	8.960	8.817	1,015,000
2022-11-29	8.980	9.280	8.970	9.090	8.945	1,480,299
2022-11-28	9.350	9.430	8.930	8.980	8.837	1,929,291
2022-11-25	9.600	9.600	9.230	9.310	9.161	748,721
2022-11-24	9.400	9.590	9.360	9.480	9.329	669,375
2022-11-23	9.510	9.510	9.160	9.320	9.171	827,988
2022-11-22	9.750	9.770	9.370	9.460	9.309	865,084
2022-11-21	9.300	9.760	9.290	9.760	9.604	1,008,145
2022-11-18	9.580	9.760	9.340	9.340	9.191	717,441
2022-11-17	9.430	9.580	9.270	9.580	9.427	921,114
2022-11-16	9.800	9.800	9.360	9.430	9.280	1,085,728
2022-11-15	9.210	9.780	9.110	9.700	9.545	1,820,900
2022-11-14	9.400	9.400	9.120	9.130	8.984	875,734
2022-11-11	9.380	9.610	9.200	9.200	9.053	1,219,106
2022-11-10	9.870	9.870	9.320	9.340	9.191	1,809,211
2022-11-09	9.810	9.960	9.660	9.870	9.712	826,949
2022-11-08	9.830	10.000	9.660	9.760	9.604	770,698
2022-11-07	9.650	10.070	9.540	9.900	9.742	1,910,079
2022-11-04	9.480	9.820	9.390	9.590	9.437	1,206,771
2022-11-03	9.330	9.450	9.300	9.420	9.270	527,042

← NewerPage 16 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.