Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 126.87 | 128.19 | 123.87 | 126.08 | 126.08 | 2,759,367 |
| 2026-04-20 | 136.00 | 136.15 | 126.41 | 128.70 | 128.70 | 6,194,809 |
| 2026-04-17 | 129.00 | 142.98 | 129.00 | 137.26 | 137.26 | 7,281,900 |
| 2026-04-16 | 128.28 | 131.07 | 125.85 | 129.31 | 129.31 | 3,961,245 |
| 2026-04-15 | 127.00 | 129.75 | 125.20 | 126.25 | 126.25 | 2,684,615 |
| 2026-04-14 | 125.02 | 127.50 | 124.00 | 126.86 | 126.86 | 2,836,159 |
| 2026-04-13 | 123.40 | 127.54 | 121.89 | 124.75 | 124.75 | 2,887,398 |
| 2026-04-10 | 126.08 | 127.35 | 123.30 | 123.90 | 123.90 | 3,160,587 |
| 2026-04-09 | 123.48 | 127.50 | 122.50 | 124.86 | 124.86 | 3,238,892 |
| 2026-04-08 | 120.35 | 127.58 | 120.35 | 125.09 | 125.09 | 5,277,223 |
| 2026-04-07 | 117.85 | 120.55 | 115.15 | 117.00 | 117.00 | 2,151,182 |
| 2026-04-03 | 118.00 | 119.59 | 116.24 | 118.00 | 118.00 | 2,428,356 |
| 2026-04-02 | 121.26 | 122.39 | 116.35 | 117.98 | 117.98 | 3,418,583 |
| 2026-04-01 | 117.89 | 128.00 | 112.00 | 123.90 | 123.90 | 8,138,505 |
| 2026-03-31 | 118.50 | 121.88 | 114.97 | 114.97 | 114.97 | 2,382,419 |
| 2026-03-30 | 114.91 | 119.58 | 114.91 | 117.79 | 117.79 | 1,971,298 |
| 2026-03-27 | 114.63 | 118.68 | 113.66 | 117.10 | 117.10 | 2,053,043 |
| 2026-03-26 | 119.89 | 122.00 | 116.00 | 116.96 | 116.96 | 2,473,015 |
| 2026-03-25 | 120.55 | 124.95 | 118.50 | 119.47 | 119.47 | 3,937,218 |
| 2026-03-24 | 120.38 | 120.57 | 113.99 | 120.00 | 120.00 | 3,371,839 |
| 2026-03-23 | 125.80 | 129.66 | 117.55 | 120.18 | 120.18 | 5,901,290 |
| 2026-03-20 | 120.35 | 127.82 | 120.35 | 123.53 | 123.53 | 5,266,263 |
| 2026-03-19 | 120.00 | 122.18 | 117.87 | 118.52 | 118.52 | 2,640,196 |
| 2026-03-18 | 121.31 | 123.80 | 119.25 | 123.04 | 123.04 | 2,281,393 |
| 2026-03-17 | 123.00 | 126.86 | 120.40 | 121.10 | 121.10 | 3,035,325 |
| 2026-03-16 | 123.13 | 123.48 | 119.30 | 122.92 | 122.92 | 2,744,298 |
| 2026-03-13 | 128.05 | 130.00 | 122.77 | 124.01 | 124.01 | 4,002,000 |
| 2026-03-12 | 129.51 | 133.68 | 127.33 | 129.99 | 129.99 | 4,756,609 |
| 2026-03-11 | 134.83 | 136.50 | 129.00 | 129.40 | 129.40 | 5,736,730 |
| 2026-03-10 | 118.80 | 138.90 | 118.80 | 136.00 | 136.00 | 9,181,650 |
| 2026-03-09 | 116.58 | 118.78 | 112.85 | 118.29 | 118.29 | 4,114,062 |
| 2026-03-06 | 118.00 | 129.37 | 118.00 | 122.88 | 122.88 | 7,179,702 |
| 2026-03-05 | 110.00 | 116.38 | 110.00 | 113.49 | 113.49 | 3,631,902 |
| 2026-03-04 | 109.49 | 110.93 | 104.60 | 107.27 | 107.27 | 2,993,654 |
| 2026-03-03 | 116.89 | 118.38 | 108.66 | 109.30 | 109.30 | 3,515,587 |
| 2026-03-02 | 118.23 | 118.23 | 112.97 | 115.16 | 115.16 | 3,797,080 |
| 2026-02-27 | 124.00 | 124.50 | 121.50 | 122.23 | 122.23 | 2,301,962 |
| 2026-02-26 | 124.66 | 128.54 | 120.07 | 125.66 | 125.66 | 3,740,931 |
| 2026-02-25 | 125.03 | 126.22 | 121.56 | 123.55 | 123.55 | 2,407,499 |
| 2026-02-24 | 129.61 | 130.00 | 124.83 | 126.25 | 126.25 | 2,753,403 |
| 2026-02-13 | 123.85 | 129.88 | 123.85 | 125.94 | 125.94 | 3,252,951 |
| 2026-02-12 | 128.00 | 128.88 | 120.00 | 124.00 | 124.00 | 5,105,982 |
| 2026-02-11 | 137.01 | 137.41 | 130.50 | 130.50 | 130.50 | 3,800,248 |
| 2026-02-10 | 140.00 | 140.97 | 136.00 | 137.92 | 137.92 | 2,993,551 |
| 2026-02-09 | 144.77 | 145.00 | 135.81 | 139.72 | 139.72 | 4,194,851 |
| 2026-02-06 | 145.00 | 148.95 | 142.50 | 144.14 | 144.14 | 4,266,960 |
| 2026-02-05 | 140.68 | 142.88 | 137.20 | 142.88 | 142.88 | 2,750,993 |
| 2026-02-04 | 138.00 | 146.39 | 137.00 | 142.60 | 142.60 | 4,677,486 |
| 2026-02-03 | 137.00 | 138.40 | 134.42 | 136.63 | 136.63 | 2,642,585 |
| 2026-02-02 | 134.50 | 139.58 | 134.16 | 134.97 | 134.97 | 3,083,105 |
| 2026-01-30 | 133.03 | 139.30 | 131.02 | 134.89 | 134.89 | 3,590,410 |
| 2026-01-29 | 138.00 | 141.98 | 132.40 | 133.86 | 133.86 | 5,393,300 |
| 2026-01-28 | 148.53 | 152.35 | 144.00 | 144.00 | 144.00 | 3,467,396 |
| 2026-01-27 | 149.00 | 152.69 | 143.99 | 149.57 | 149.57 | 3,782,058 |
| 2026-01-26 | 160.86 | 162.59 | 150.00 | 151.85 | 151.85 | 4,350,785 |
| 2026-01-23 | 158.00 | 164.45 | 154.18 | 161.09 | 161.09 | 5,646,198 |
| 2026-01-22 | 151.00 | 155.70 | 151.00 | 155.19 | 155.19 | 3,415,015 |
| 2026-01-21 | 148.85 | 154.42 | 148.85 | 151.86 | 151.86 | 3,479,387 |
| 2026-01-20 | 148.65 | 156.80 | 147.00 | 151.88 | 151.88 | 4,596,697 |
| 2026-01-19 | 146.00 | 150.00 | 142.98 | 148.66 | 148.66 | 3,536,510 |
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.