Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 106.30 | 114.99 | 100.00 | 106.42 | 106.42 | 13,014,085 |
| 2025-10-22 | 94.990 | 109.50 | 94.100 | 106.30 | 106.30 | 13,988,067 |
| 2025-10-21 | 91.800 | 94.610 | 89.400 | 92.000 | 92.000 | 7,301,313 |
| 2025-10-20 | 90.000 | 95.270 | 84.000 | 91.870 | 91.870 | 9,527,716 |
| 2025-10-17 | 84.200 | 95.580 | 84.200 | 88.850 | 88.850 | 13,942,659 |
| 2025-10-16 | 84.710 | 87.000 | 82.070 | 82.350 | 82.350 | 8,056,141 |
| 2025-10-15 | 86.360 | 89.680 | 80.010 | 88.510 | 88.510 | 12,850,430 |
| 2025-10-14 | 87.000 | 99.990 | 85.000 | 89.890 | 89.890 | 20,027,513 |
| 2025-10-13 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | 1,314,908 |
| 2025-10-10 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0 |
| 2025-10-09 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0 |
| 2025-09-30 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0 |
| 2025-09-29 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0 |
| 2025-09-26 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0 |
| 2025-09-25 | 116.00 | 132.10 | 115.36 | 132.10 | 132.10 | 7,728,082 |
| 2025-09-24 | 105.00 | 110.08 | 100.30 | 110.08 | 110.08 | 17,482,075 |
| 2025-09-23 | 94.100 | 94.800 | 88.400 | 91.730 | 91.730 | 6,552,573 |
| 2025-09-22 | 92.320 | 94.960 | 91.330 | 93.370 | 93.370 | 7,021,883 |
| 2025-09-19 | 89.150 | 94.560 | 89.150 | 91.220 | 91.220 | 7,239,237 |
| 2025-09-18 | 91.530 | 97.200 | 89.010 | 91.000 | 91.000 | 12,079,552 |
| 2025-09-17 | 90.380 | 95.460 | 86.000 | 92.300 | 92.300 | 13,770,872 |
| 2025-09-16 | 99.000 | 102.68 | 93.670 | 99.240 | 99.240 | 13,010,169 |
| 2025-09-15 | 90.000 | 98.520 | 87.800 | 97.020 | 97.020 | 13,426,631 |
| 2025-09-12 | 80.000 | 91.600 | 80.000 | 87.800 | 87.800 | 14,838,843 |
| 2025-09-11 | 76.600 | 81.400 | 76.130 | 79.960 | 79.960 | 9,157,373 |
| 2025-09-10 | 75.000 | 79.800 | 74.110 | 77.790 | 77.790 | 9,148,582 |
| 2025-09-09 | 77.000 | 77.400 | 73.600 | 74.360 | 74.360 | 6,186,786 |
| 2025-09-08 | 74.300 | 79.800 | 74.300 | 77.010 | 77.010 | 9,149,471 |
| 2025-09-05 | 72.220 | 77.500 | 71.500 | 76.500 | 76.500 | 10,697,561 |
| 2025-09-04 | 79.500 | 79.500 | 71.110 | 71.140 | 71.140 | 15,954,354 |
| 2025-09-03 | 89.000 | 91.500 | 80.880 | 82.660 | 82.660 | 22,572,450 |
| 2025-09-02 | 88.000 | 102.14 | 87.900 | 97.600 | 97.600 | 26,549,513 |
| 2025-09-01 | 81.600 | 86.400 | 79.730 | 85.120 | 85.120 | 11,108,521 |
| 2025-08-29 | 84.910 | 86.700 | 83.000 | 83.000 | 83.000 | 10,640,533 |
| 2025-08-28 | 77.890 | 90.390 | 76.560 | 87.610 | 87.610 | 20,673,619 |
| 2025-08-27 | 82.100 | 83.670 | 79.000 | 79.080 | 79.080 | 10,821,387 |
| 2025-08-26 | 85.000 | 85.100 | 82.610 | 83.030 | 83.030 | 6,710,423 |
| 2025-08-25 | 83.060 | 87.990 | 83.060 | 85.050 | 85.050 | 9,129,011 |
| 2025-08-22 | 83.900 | 84.810 | 82.110 | 84.000 | 84.000 | 7,118,796 |
| 2025-08-21 | 86.660 | 86.690 | 81.210 | 83.800 | 83.800 | 10,651,255 |
| 2025-08-20 | 83.990 | 87.880 | 82.420 | 86.600 | 86.600 | 9,597,050 |
| 2025-08-19 | 93.000 | 93.000 | 85.580 | 85.650 | 85.650 | 18,724,445 |
| 2025-08-18 | 98.000 | 99.300 | 94.000 | 97.380 | 97.380 | 15,223,297 |
| 2025-08-15 | 94.550 | 99.900 | 93.590 | 96.690 | 96.690 | 14,335,638 |
| 2025-08-14 | 88.240 | 102.10 | 87.030 | 96.690 | 96.690 | 21,300,387 |
| 2025-08-13 | 84.560 | 92.200 | 82.110 | 89.110 | 89.110 | 16,279,325 |
| 2025-08-12 | 86.920 | 88.030 | 84.700 | 85.000 | 85.000 | 11,616,027 |
| 2025-08-11 | 85.800 | 89.440 | 80.500 | 88.720 | 88.720 | 17,668,252 |
| 2025-08-08 | 92.400 | 93.000 | 84.000 | 86.420 | 86.420 | 14,311,884 |
| 2025-08-07 | 88.880 | 95.550 | 88.880 | 91.850 | 91.850 | 17,294,735 |
| 2025-08-06 | 92.000 | 99.910 | 88.380 | 88.380 | 88.380 | 25,611,695 |
| 2025-08-05 | 96.000 | 110.48 | 89.730 | 110.48 | 110.48 | 23,154,554 |
| 2025-08-04 | 92.070 | 92.070 | 92.070 | 92.070 | 92.070 | 0 |
| 2025-08-01 | 92.070 | 92.070 | 92.070 | 92.070 | 92.070 | 0 |
| 2025-07-31 | 92.070 | 92.070 | 92.070 | 92.070 | 92.070 | 0 |
| 2025-07-30 | 84.030 | 99.000 | 83.180 | 92.070 | 92.070 | 19,379,010 |
| 2025-07-29 | 80.020 | 93.500 | 73.880 | 84.180 | 84.180 | 25,607,537 |
| 2025-07-28 | 64.000 | 79.270 | 63.000 | 79.270 | 79.270 | 21,500,184 |
| 2025-07-25 | 56.370 | 67.500 | 54.510 | 66.060 | 66.060 | 22,574,057 |
| 2025-07-24 | 54.400 | 62.000 | 53.330 | 56.400 | 56.400 | 21,958,155 |
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.