Swancor Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.390	9.500	9.300	9.380	9.230	1,290,823
2022-11-01	9.250	9.470	9.080	9.340	9.191	971,695
2022-10-31	8.880	9.290	8.750	9.180	9.034	1,165,646
2022-10-28	9.150	9.150	8.740	8.800	8.660	1,328,580
2022-10-27	9.200	9.330	9.000	9.090	8.945	1,050,692
2022-10-26	8.920	9.420	8.920	9.240	9.093	1,265,856
2022-10-25	9.080	9.080	8.660	8.910	8.768	937,124
2022-10-24	9.050	9.170	8.840	8.950	8.807	918,174
2022-10-21	9.060	9.070	8.880	8.960	8.817	548,518
2022-10-20	9.070	9.070	8.900	8.910	8.768	722,317
2022-10-19	9.170	9.170	8.950	9.000	8.856	974,555
2022-10-18	9.690	9.690	9.090	9.130	8.984	1,748,857
2022-10-17	8.610	9.520	8.610	9.400	9.250	1,693,218
2022-10-14	8.530	8.740	8.450	8.650	8.512	907,861
2022-10-13	8.290	8.650	8.130	8.460	8.325	898,338
2022-10-12	8.060	8.340	7.770	8.240	8.109	647,244
2022-10-11	7.800	8.250	7.700	8.060	7.931	764,386
2022-10-10	8.060	8.270	7.840	7.870	7.744	461,764
2022-09-30	8.200	8.390	8.050	8.060	7.931	368,561
2022-09-29	8.500	8.650	8.240	8.240	8.109	481,330
2022-09-28	8.710	8.900	8.400	8.460	8.325	548,458
2022-09-27	8.400	8.750	8.380	8.700	8.561	411,676
2022-09-26	8.770	8.770	8.310	8.320	8.187	453,703
2022-09-23	8.980	8.990	8.640	8.660	8.522	275,741
2022-09-22	8.880	9.130	8.750	8.890	8.748	457,181
2022-09-21	8.720	8.880	8.540	8.780	8.640	596,433
2022-09-20	8.840	8.840	8.620	8.730	8.591	305,178
2022-09-19	8.750	8.900	8.470	8.580	8.443	402,039
2022-09-16	9.160	9.160	8.690	8.800	8.660	440,592
2022-09-15	9.490	9.490	8.920	8.980	8.837	586,971
2022-09-14	9.420	9.490	9.300	9.330	9.181	539,165
2022-09-13	9.380	9.650	9.350	9.490	9.339	519,764
2022-09-09	9.680	9.680	9.270	9.330	9.181	640,961
2022-09-08	9.860	9.920	9.450	9.470	9.319	696,475
2022-09-07	9.770	9.900	9.650	9.760	9.604	855,081
2022-09-06	9.740	9.950	9.550	9.700	9.545	670,187
2022-09-05	9.560	9.790	9.560	9.690	9.535	594,161
2022-09-02	9.500	9.680	9.470	9.630	9.476	427,762
2022-09-01	9.910	9.940	9.410	9.450	9.299	721,213
2022-08-31	10.040	10.080	9.550	9.580	9.427	970,190
2022-08-30	10.250	10.370	9.960	10.130	9.968	784,204
2022-08-29	10.010	10.270	9.780	10.260	10.096	962,954
2022-08-26	10.170	10.350	9.840	9.860	9.703	897,244
2022-08-25	10.230	10.300	9.890	10.170	10.008	1,225,283
2022-08-24	10.870	10.900	10.150	10.210	10.047	1,927,557
2022-08-23	10.930	11.060	10.600	10.830	10.657	1,335,219
2022-08-22	11.100	11.290	10.720	10.720	10.549	2,043,796
2022-08-19	11.780	11.780	11.120	11.180	11.002	2,259,417
2022-08-18	11.180	11.970	11.100	11.560	11.376	3,024,681
2022-08-17	11.320	11.800	11.110	11.250	11.070	2,543,792
2022-08-16	11.370	11.930	11.160	11.490	11.307	3,320,738
2022-08-15	11.200	11.460	10.600	11.290	11.110	2,877,960
2022-08-12	11.190	11.580	10.920	10.930	10.756	2,466,995
2022-08-11	10.890	11.330	10.620	11.210	11.031	2,155,159
2022-08-10	10.900	10.900	10.600	10.770	10.598	1,428,016
2022-08-09	10.600	11.070	10.430	10.770	10.598	1,794,921
2022-08-08	10.380	10.570	10.210	10.500	10.332	1,497,367
2022-08-05	10.700	10.760	10.250	10.410	10.244	2,828,395
2022-08-04	10.610	10.780	10.350	10.750	10.578	2,704,214
2022-08-03	10.480	11.250	10.410	10.540	10.372	3,061,591

← NewerPage 17 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.