Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 128.00 | 133.33 | 116.16 | 119.00 | 119.00 | 4,072,480 |
| 2026-07-17 | 138.11 | 139.99 | 125.00 | 125.67 | 125.67 | 4,614,225 |
| 2026-07-16 | 138.00 | 141.97 | 135.00 | 136.42 | 136.42 | 2,950,842 |
| 2026-07-15 | 139.73 | 148.33 | 138.10 | 142.00 | 142.00 | 4,084,164 |
| 2026-07-14 | 135.49 | 139.60 | 131.60 | 137.74 | 137.74 | 2,563,773 |
| 2026-07-13 | 150.00 | 150.30 | 134.07 | 135.49 | 135.49 | 3,586,262 |
| 2026-07-10 | 147.00 | 149.99 | 143.00 | 143.00 | 143.00 | 3,757,644 |
| 2026-07-09 | 144.76 | 146.46 | 139.16 | 145.91 | 145.91 | 3,417,905 |
| 2026-07-08 | 156.00 | 156.08 | 143.28 | 144.03 | 144.03 | 4,516,655 |
| 2026-07-07 | 162.00 | 173.99 | 152.90 | 153.04 | 153.04 | 5,657,057 |
| 2026-07-06 | 172.00 | 176.80 | 163.90 | 165.00 | 165.00 | 6,344,056 |
| 2026-07-03 | 164.88 | 186.02 | 163.00 | 173.50 | 173.50 | 12,242,913 |
| 2026-07-02 | 166.52 | 171.97 | 161.29 | 161.98 | 161.98 | 5,183,385 |
| 2026-07-01 | 165.20 | 172.00 | 163.50 | 166.51 | 166.51 | 4,387,551 |
| 2026-06-30 | 152.00 | 167.50 | 149.50 | 165.80 | 165.80 | 6,409,621 |
| 2026-06-29 | 148.91 | 153.05 | 142.00 | 151.86 | 151.86 | 4,196,822 |
| 2026-06-26 | 152.00 | 153.95 | 147.00 | 148.91 | 148.91 | 3,662,521 |
| 2026-06-25 | 157.05 | 159.00 | 152.80 | 153.88 | 153.88 | 4,394,902 |
| 2026-06-24 | 156.88 | 162.88 | 156.16 | 159.47 | 159.47 | 3,452,722 |
| 2026-06-23 | 161.58 | 165.50 | 155.86 | 158.40 | 158.40 | 4,413,865 |
| 2026-06-22 | 163.33 | 172.80 | 158.84 | 162.59 | 162.59 | 6,881,999 |
| 2026-06-18 | 173.55 | 175.00 | 151.26 | 161.35 | 161.35 | 9,078,341 |
| 2026-06-17 | 164.00 | 178.50 | 161.25 | 174.54 | 174.54 | 7,219,314 |
| 2026-06-16 | 158.00 | 166.88 | 155.60 | 164.21 | 164.21 | 5,775,526 |
| 2026-06-15 | 156.46 | 160.00 | 155.03 | 157.00 | 157.00 | 4,106,621 |
| 2026-06-12 | 161.60 | 163.12 | 155.88 | 156.43 | 156.43 | 3,811,979 |
| 2026-06-11 | 161.50 | 162.98 | 157.00 | 158.70 | 158.70 | 3,813,502 |
| 2026-06-10 | 168.00 | 168.00 | 160.20 | 163.10 | 163.10 | 3,472,269 |
| 2026-06-09 | 170.00 | 172.98 | 162.65 | 166.89 | 166.89 | 4,839,570 |
| 2026-06-08 | 160.30 | 176.38 | 160.00 | 168.48 | 168.48 | 5,762,849 |
| 2026-06-05 | 177.96 | 191.00 | 169.65 | 173.89 | 173.89 | 8,342,131 |
| 2026-06-04 | 170.12 | 182.05 | 170.03 | 178.04 | 178.04 | 5,112,670 |
| 2026-06-03 | 170.31 | 183.10 | 169.90 | 176.40 | 176.40 | 6,147,803 |
| 2026-06-02 | 173.00 | 182.00 | 169.00 | 170.31 | 170.31 | 5,429,176 |
| 2026-06-01 | 176.72 | 181.00 | 171.00 | 172.92 | 172.92 | 5,403,689 |
| 2026-05-29 | 189.99 | 191.32 | 178.01 | 179.60 | 179.60 | 5,566,040 |
| 2026-05-28 | 197.00 | 198.88 | 185.50 | 188.99 | 188.99 | 6,792,007 |
| 2026-05-27 | 207.46 | 212.38 | 193.50 | 197.00 | 197.00 | 10,537,358 |
| 2026-05-26 | 193.00 | 223.24 | 190.01 | 221.00 | 221.00 | 13,008,137 |
| 2026-05-25 | 180.44 | 189.56 | 176.28 | 187.00 | 187.00 | 8,702,298 |
| 2026-05-22 | 187.26 | 188.00 | 170.00 | 182.98 | 182.98 | 9,079,071 |
| 2026-05-21 | 176.50 | 203.50 | 174.06 | 187.64 | 187.64 | 12,945,054 |
| 2026-05-20 | 159.00 | 182.50 | 153.40 | 174.05 | 174.05 | 11,547,195 |
| 2026-05-19 | 146.40 | 162.86 | 146.40 | 157.55 | 157.55 | 9,178,905 |
| 2026-05-18 | 135.02 | 148.48 | 134.60 | 143.22 | 143.22 | 7,056,555 |
| 2026-05-15 | 133.30 | 143.80 | 131.31 | 137.40 | 137.40 | 8,195,227 |
| 2026-05-14 | 134.00 | 137.37 | 131.17 | 131.17 | 131.17 | 4,449,314 |
| 2026-05-13 | 138.00 | 139.02 | 130.27 | 133.41 | 133.41 | 6,179,469 |
| 2026-05-12 | 134.88 | 143.50 | 134.88 | 139.10 | 139.10 | 7,468,604 |
| 2026-05-11 | 135.85 | 137.48 | 132.00 | 133.80 | 133.80 | 4,320,277 |
| 2026-05-08 | 128.42 | 141.91 | 126.35 | 135.41 | 135.41 | 7,516,996 |
| 2026-05-07 | 123.40 | 129.98 | 121.56 | 129.35 | 129.35 | 4,767,903 |
| 2026-05-06 | 120.06 | 123.80 | 118.00 | 122.17 | 122.17 | 3,239,062 |
| 2026-04-30 | 117.30 | 123.80 | 117.07 | 119.92 | 119.92 | 3,842,420 |
| 2026-04-29 | 113.00 | 117.58 | 112.82 | 116.06 | 116.06 | 2,209,750 |
| 2026-04-28 | 116.39 | 117.07 | 112.82 | 113.51 | 113.51 | 2,665,796 |
| 2026-04-27 | 118.45 | 118.57 | 113.70 | 117.03 | 117.03 | 2,767,664 |
| 2026-04-24 | 120.36 | 121.18 | 116.32 | 118.45 | 118.45 | 3,409,337 |
| 2026-04-23 | 125.01 | 126.00 | 120.89 | 121.44 | 121.44 | 3,359,316 |
| 2026-04-22 | 125.52 | 126.80 | 124.61 | 126.50 | 126.50 | 2,370,488 |
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.