Swancor Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.740	9.950	9.610	9.920	9.762	436,459
2022-02-07	9.800	9.800	9.520	9.630	9.476	507,482
2022-01-28	9.670	9.750	9.440	9.640	9.486	465,579
2022-01-27	9.600	9.750	9.460	9.470	9.319	470,063
2022-01-26	9.560	9.720	9.440	9.700	9.545	595,384
2022-01-25	9.880	9.990	9.400	9.420	9.270	829,530
2022-01-24	9.920	10.010	9.850	9.970	9.811	389,189
2022-01-21	9.890	10.020	9.780	9.890	9.732	687,755
2022-01-20	10.250	10.250	9.840	9.890	9.732	1,781,272
2022-01-19	10.100	10.280	10.050	10.250	10.086	856,448
2022-01-18	10.600	10.600	10.140	10.150	9.988	1,086,489
2022-01-17	10.400	10.660	10.400	10.520	10.352	1,090,173
2022-01-14	10.700	10.730	10.500	10.560	10.391	773,596
2022-01-13	10.700	10.820	10.600	10.640	10.470	587,878
2022-01-12	10.560	10.870	10.480	10.710	10.539	1,023,389
2022-01-11	10.460	10.670	10.420	10.470	10.303	575,516
2022-01-10	10.390	10.630	10.330	10.520	10.352	612,802
2022-01-07	10.530	10.740	10.330	10.380	10.214	773,937
2022-01-06	10.480	10.750	10.480	10.580	10.411	701,080
2022-01-05	10.680	10.760	10.400	10.520	10.352	795,923
2022-01-04	10.880	10.880	10.650	10.710	10.539	947,155
2021-12-31	10.580	10.870	10.510	10.700	10.529	1,552,554
2021-12-30	10.470	10.630	10.360	10.580	10.411	641,153
2021-12-29	10.500	10.580	10.320	10.460	10.293	617,110
2021-12-28	10.470	10.500	10.370	10.460	10.293	437,817
2021-12-27	10.070	10.550	10.020	10.380	10.214	985,628
2021-12-24	10.580	10.660	10.000	10.050	9.890	1,200,693
2021-12-23	10.430	10.700	10.270	10.540	10.372	1,413,604
2021-12-22	10.310	10.430	10.240	10.370	10.205	526,696
2021-12-21	10.230	10.250	10.000	10.220	10.057	467,606
2021-12-20	10.160	10.300	10.030	10.040	9.880	1,376,077
2021-12-17	10.700	10.700	10.410	10.470	10.303	1,002,502
2021-12-16	10.600	10.790	10.600	10.700	10.529	1,050,614
2021-12-15	10.650	10.660	10.520	10.530	10.362	552,965
2021-12-14	10.560	10.650	10.460	10.570	10.401	757,048
2021-12-13	10.750	10.750	10.450	10.550	10.382	1,021,679
2021-12-10	10.550	10.850	10.520	10.750	10.578	853,589
2021-12-09	10.570	10.660	10.400	10.600	10.431	798,093
2021-12-08	10.540	10.600	10.380	10.450	10.283	671,967
2021-12-07	10.930	10.930	10.370	10.450	10.283	1,341,812
2021-12-06	11.100	11.260	10.810	10.850	10.677	1,059,969
2021-12-03	11.150	11.310	11.050	11.140	10.962	1,196,644
2021-12-02	11.310	11.600	11.140	11.140	10.962	1,702,254
2021-12-01	11.740	11.790	11.390	11.480	11.297	1,293,530
2021-11-30	11.620	12.250	11.420	11.500	11.316	2,242,597
2021-11-29	11.000	11.680	10.920	11.640	11.454	2,054,409
2021-11-26	11.500	11.550	11.100	11.240	11.061	1,468,774
2021-11-25	11.450	11.520	11.020	11.510	11.326	1,716,020
2021-11-24	11.580	11.700	11.330	11.450	11.267	1,409,455
2021-11-23	11.600	11.760	11.460	11.480	11.297	1,969,355
2021-11-22	11.850	12.310	11.620	11.660	11.474	3,825,341
2021-11-19	11.130	12.490	11.010	11.900	11.710	4,953,332
2021-11-18	11.200	11.360	10.920	10.970	10.795	2,196,603
2021-11-17	11.050	11.600	10.810	11.330	11.149	2,820,976
2021-11-16	10.880	11.260	10.880	11.050	10.874	1,254,464
2021-11-15	10.860	11.080	10.800	10.940	10.765	1,611,289
2021-11-12	10.990	11.080	10.310	11.000	10.824	2,374,045
2021-11-11	10.310	10.940	10.310	10.790	10.618	2,928,272
2021-11-10	10.200	10.500	10.060	10.480	10.313	1,411,962
2021-11-09	10.430	10.960	10.120	10.290	10.126	2,554,764

← NewerPage 20 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.