Swancor Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.480	11.250	10.410	10.540	10.372	3,061,591
2022-08-02	11.100	11.190	10.400	10.410	10.244	2,900,044
2022-08-01	10.670	11.370	10.560	11.150	10.972	2,708,052
2022-07-29	10.650	10.850	10.450	10.670	10.500	2,163,698
2022-07-28	10.430	10.550	10.270	10.470	10.303	1,639,538
2022-07-27	10.080	10.450	10.000	10.370	10.205	2,064,526
2022-07-26	9.900	10.090	9.700	10.080	9.919	1,879,587
2022-07-25	10.250	10.430	9.900	10.000	9.840	2,044,954
2022-07-22	10.040	10.440	10.040	10.130	9.968	3,211,488
2022-07-21	10.560	10.560	10.000	10.030	9.870	3,748,382
2022-07-20	10.530	10.970	10.100	10.470	10.303	6,599,086
2022-07-19	9.410	11.280	9.270	10.800	10.628	9,049,579
2022-07-18	8.950	9.430	8.950	9.400	9.250	1,370,015
2022-07-15	8.990	9.120	8.880	8.880	8.738	551,997
2022-07-14	8.820	9.140	8.800	9.080	8.935	1,329,440
2022-07-13	8.620	9.000	8.510	8.810	8.669	920,017
2022-07-12	9.010	9.090	8.620	8.700	8.561	895,518
2022-07-11	9.200	9.200	8.800	9.000	8.856	839,293
2022-07-08	9.040	9.190	8.960	9.000	8.856	636,919
2022-07-07	9.160	9.160	8.820	9.010	8.866	729,537
2022-07-06	9.060	9.240	8.930	8.950	8.807	998,202
2022-07-05	9.200	9.560	8.990	9.060	8.915	1,441,001
2022-07-04	9.520	9.680	9.000	9.040	8.896	2,642,311
2022-07-01	9.560	9.970	9.450	9.570	9.417	1,595,722
2022-06-30	10.110	10.200	9.520	9.660	9.506	3,349,389
2022-06-29	9.530	10.500	9.530	10.160	9.998	3,575,459
2022-06-28	9.890	9.890	9.590	9.700	9.545	989,604
2022-06-27	9.460	9.910	9.370	9.890	9.732	2,121,070
2022-06-24	9.160	9.460	9.150	9.410	9.260	644,396
2022-06-23	8.890	9.220	8.890	9.160	9.014	682,084
2022-06-22	9.160	9.330	8.880	8.880	8.738	794,581
2022-06-21	9.420	9.570	9.110	9.330	9.181	684,729
2022-06-20	9.190	9.670	9.070	9.410	9.260	1,407,980
2022-06-17	9.100	9.290	8.980	9.120	8.974	494,612
2022-06-16	9.030	9.250	8.920	9.060	8.915	726,819
2022-06-15	9.070	9.340	8.980	9.020	8.876	954,117
2022-06-14	9.180	9.300	8.880	9.160	9.014	1,054,126
2022-06-13	9.210	9.480	9.070	9.180	9.034	1,039,292
2022-06-10	9.400	9.400	9.200	9.290	9.142	1,087,851
2022-06-09	9.100	9.690	9.100	9.550	9.398	2,075,542
2022-06-08	9.500	9.870	9.050	9.280	9.132	1,223,166
2022-06-07	9.700	9.700	9.360	9.570	9.417	1,103,984
2022-06-06	9.460	9.790	9.410	9.710	9.555	1,588,807
2022-06-02	9.170	9.660	8.950	9.530	9.378	1,655,065
2022-06-01	8.660	9.210	8.660	9.200	9.053	1,270,910
2022-05-31	8.500	8.840	8.430	8.750	8.610	1,342,133
2022-05-30	8.340	8.540	8.230	8.470	8.335	661,348
2022-05-27	8.470	8.850	8.250	8.340	8.207	862,781
2022-05-26	8.510	8.650	8.200	8.290	8.158	590,539
2022-05-25	8.220	8.980	8.210	8.590	8.453	607,485
2022-05-24	8.780	8.780	8.300	8.300	8.168	1,002,576
2022-05-23	8.310	8.840	8.230	8.780	8.640	1,110,061
2022-05-20	8.220	8.520	8.120	8.320	8.187	986,390
2022-05-19	8.170	8.290	8.000	8.220	8.089	566,903
2022-05-18	8.350	8.350	8.150	8.170	8.040	512,429
2022-05-17	8.370	8.380	8.170	8.290	8.158	784,045
2022-05-16	7.850	8.420	7.850	8.290	8.158	1,677,464
2022-05-13	7.960	8.000	7.730	7.820	7.695	513,400
2022-05-12	7.810	8.100	7.740	7.960	7.833	573,817
2022-05-11	7.870	8.200	7.700	7.910	7.784	887,910

← NewerPage 18 of 21 · 1,213 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.