Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 149.87 | 153.89 | 148.27 | 150.80 | 150.80 | 3,968,438 |
| 2026-01-15 | 153.11 | 158.00 | 147.17 | 147.70 | 147.70 | 5,950,753 |
| 2026-01-14 | 156.00 | 165.51 | 155.50 | 161.27 | 161.27 | 6,452,904 |
| 2026-01-13 | 155.00 | 169.66 | 147.21 | 155.80 | 155.80 | 7,534,276 |
| 2026-01-12 | 145.38 | 170.90 | 144.48 | 160.10 | 160.10 | 9,302,713 |
| 2026-01-09 | 133.88 | 148.65 | 131.50 | 143.99 | 143.99 | 8,658,619 |
| 2026-01-08 | 130.55 | 136.60 | 128.88 | 132.40 | 132.40 | 6,124,696 |
| 2026-01-07 | 128.40 | 132.68 | 127.00 | 127.33 | 127.33 | 5,604,573 |
| 2026-01-06 | 124.50 | 138.88 | 121.60 | 130.76 | 130.76 | 8,540,394 |
| 2026-01-05 | 136.00 | 138.63 | 125.01 | 127.03 | 127.03 | 8,310,984 |
| 2025-12-31 | 118.00 | 132.50 | 115.63 | 127.37 | 127.37 | 12,248,301 |
| 2025-12-30 | 125.00 | 126.75 | 112.23 | 118.67 | 118.67 | 17,666,194 |
| 2025-12-29 | 111.60 | 132.13 | 111.50 | 132.13 | 132.13 | 17,647,473 |
| 2025-12-26 | 108.20 | 113.30 | 106.67 | 110.11 | 110.11 | 6,744,121 |
| 2025-12-25 | 105.80 | 113.90 | 105.00 | 110.26 | 110.26 | 9,242,212 |
| 2025-12-24 | 102.00 | 104.64 | 102.00 | 104.10 | 104.10 | 3,052,554 |
| 2025-12-23 | 106.10 | 108.10 | 102.52 | 102.86 | 102.86 | 4,972,840 |
| 2025-12-22 | 98.550 | 110.00 | 98.000 | 106.13 | 106.13 | 7,915,217 |
| 2025-12-19 | 96.000 | 101.60 | 95.620 | 98.100 | 98.100 | 4,441,574 |
| 2025-12-18 | 96.060 | 97.940 | 94.500 | 95.090 | 95.090 | 3,162,238 |
| 2025-12-17 | 95.010 | 97.380 | 93.010 | 97.010 | 97.010 | 4,635,923 |
| 2025-12-16 | 102.00 | 103.50 | 94.770 | 96.400 | 96.400 | 6,534,173 |
| 2025-12-15 | 104.70 | 106.43 | 103.64 | 103.64 | 103.64 | 3,319,839 |
| 2025-12-12 | 110.00 | 110.00 | 104.18 | 107.56 | 107.56 | 5,559,710 |
| 2025-12-11 | 104.00 | 113.04 | 103.50 | 109.28 | 109.28 | 7,394,781 |
| 2025-12-10 | 109.20 | 109.30 | 105.18 | 106.00 | 106.00 | 3,694,545 |
| 2025-12-09 | 107.00 | 109.70 | 106.10 | 108.18 | 108.18 | 3,626,296 |
| 2025-12-08 | 108.08 | 109.50 | 106.82 | 107.77 | 107.77 | 3,875,770 |
| 2025-12-05 | 103.90 | 106.81 | 102.50 | 105.61 | 105.61 | 3,417,528 |
| 2025-12-04 | 108.77 | 108.78 | 105.00 | 105.00 | 105.00 | 3,551,973 |
| 2025-12-03 | 109.00 | 110.70 | 103.51 | 106.00 | 106.00 | 5,248,998 |
| 2025-12-02 | 108.99 | 112.77 | 108.99 | 109.96 | 109.96 | 3,778,667 |
| 2025-12-01 | 112.04 | 112.31 | 108.61 | 109.30 | 109.30 | 5,570,920 |
| 2025-11-28 | 111.33 | 116.33 | 111.33 | 113.27 | 113.27 | 4,407,347 |
| 2025-11-27 | 116.00 | 118.46 | 114.09 | 114.51 | 114.51 | 6,878,723 |
| 2025-11-26 | 117.95 | 126.99 | 117.00 | 118.97 | 118.97 | 9,808,780 |
| 2025-11-25 | 114.66 | 118.80 | 112.31 | 118.34 | 118.34 | 7,041,749 |
| 2025-11-24 | 113.00 | 116.30 | 107.00 | 114.66 | 114.66 | 5,857,409 |
| 2025-11-21 | 112.00 | 118.87 | 111.72 | 113.06 | 113.06 | 6,793,016 |
| 2025-11-20 | 113.00 | 113.95 | 110.02 | 113.72 | 113.72 | 4,322,297 |
| 2025-11-19 | 108.40 | 113.99 | 108.03 | 113.88 | 113.88 | 5,683,479 |
| 2025-11-18 | 116.45 | 117.48 | 106.00 | 109.15 | 109.15 | 7,249,794 |
| 2025-11-17 | 119.80 | 119.80 | 113.01 | 116.16 | 116.16 | 5,180,737 |
| 2025-11-14 | 115.00 | 122.38 | 114.15 | 118.00 | 118.00 | 7,249,211 |
| 2025-11-13 | 114.00 | 120.96 | 110.91 | 117.50 | 117.50 | 8,118,748 |
| 2025-11-12 | 121.00 | 126.00 | 115.12 | 115.99 | 115.99 | 13,672,821 |
| 2025-11-11 | 108.00 | 130.20 | 103.50 | 130.20 | 130.20 | 18,128,482 |
| 2025-11-10 | 100.88 | 109.88 | 100.47 | 108.50 | 108.50 | 8,803,824 |
| 2025-11-07 | 112.68 | 117.00 | 104.62 | 104.62 | 104.62 | 10,366,049 |
| 2025-11-06 | 104.55 | 105.50 | 100.30 | 103.47 | 103.47 | 5,787,387 |
| 2025-11-05 | 103.00 | 104.45 | 99.000 | 102.90 | 102.90 | 5,796,228 |
| 2025-11-04 | 101.78 | 104.77 | 101.00 | 104.77 | 104.77 | 6,255,056 |
| 2025-11-03 | 102.00 | 103.19 | 96.090 | 101.25 | 101.25 | 7,210,115 |
| 2025-10-31 | 119.00 | 121.00 | 100.50 | 105.31 | 105.31 | 11,748,840 |
| 2025-10-30 | 109.00 | 124.48 | 106.07 | 115.90 | 115.90 | 12,320,074 |
| 2025-10-29 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | 0 |
| 2025-10-28 | 105.00 | 110.66 | 104.22 | 108.21 | 108.21 | 8,806,670 |
| 2025-10-27 | 104.60 | 105.14 | 100.00 | 104.40 | 104.40 | 9,744,610 |
| 2025-10-24 | 105.00 | 110.99 | 102.00 | 107.28 | 107.28 | 9,683,222 |
| 2025-10-23 | 106.30 | 114.99 | 100.00 | 106.42 | 106.42 | 13,014,085 |
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.