Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 47.500 | 57.830 | 45.780 | 57.700 | 57.700 | 38,320,277 |
| 2025-07-22 | 47.850 | 48.190 | 46.290 | 48.190 | 48.190 | 30,512,663 |
| 2025-07-21 | 40.160 | 40.160 | 40.160 | 40.160 | 40.160 | 7,789,843 |
| 2025-07-18 | 33.470 | 33.470 | 33.470 | 33.470 | 33.470 | 7,261,595 |
| 2025-07-17 | 27.890 | 27.890 | 27.890 | 27.890 | 27.890 | 1,561,491 |
| 2025-07-16 | 23.240 | 23.240 | 23.240 | 23.240 | 23.240 | 1,614,790 |
| 2025-07-15 | 19.370 | 19.370 | 19.370 | 19.370 | 19.370 | 1,148,002 |
| 2025-07-14 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 1,351,106 |
| 2025-07-11 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 1,306,229 |
| 2025-07-10 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 919,445 |
| 2025-07-09 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 1,143,887 |
| 2025-07-08 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-07-07 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-07-04 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-07-03 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-07-02 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-07-01 | 7.850 | 7.850 | 7.700 | 7.780 | 7.780 | 2,871,524 |
| 2025-06-30 | 7.630 | 7.780 | 7.630 | 7.780 | 7.780 | 2,681,199 |
| 2025-06-27 | 7.630 | 7.680 | 7.580 | 7.630 | 7.630 | 1,329,527 |
| 2025-06-26 | 7.600 | 7.670 | 7.510 | 7.600 | 7.600 | 2,044,473 |
| 2025-06-25 | 7.610 | 7.670 | 7.510 | 7.600 | 7.600 | 2,794,270 |
| 2025-06-24 | 7.310 | 7.590 | 7.300 | 7.580 | 7.580 | 2,436,277 |
| 2025-06-23 | 7.080 | 7.310 | 7.070 | 7.280 | 7.280 | 1,353,049 |
| 2025-06-20 | 7.150 | 7.290 | 7.120 | 7.140 | 7.140 | 1,419,850 |
| 2025-06-19 | 7.330 | 7.390 | 7.140 | 7.180 | 7.180 | 1,577,160 |
| 2025-06-18 | 7.360 | 7.470 | 7.310 | 7.330 | 7.330 | 1,286,356 |
| 2025-06-17 | 7.490 | 7.500 | 7.370 | 7.430 | 7.430 | 1,133,229 |
| 2025-06-16 | 7.440 | 7.550 | 7.300 | 7.440 | 7.440 | 1,781,359 |
| 2025-06-13 | 7.530 | 7.540 | 7.310 | 7.390 | 7.390 | 1,543,060 |
| 2025-06-12 | 7.490 | 7.560 | 7.450 | 7.520 | 7.520 | 1,325,424 |
| 2025-06-11 | 7.530 | 7.610 | 7.470 | 7.530 | 7.530 | 1,674,216 |
| 2025-06-10 | 7.630 | 7.650 | 7.400 | 7.500 | 7.500 | 2,468,410 |
| 2025-06-09 | 7.480 | 7.630 | 7.370 | 7.590 | 7.590 | 2,470,719 |
| 2025-06-06 | 7.410 | 7.460 | 7.330 | 7.430 | 7.430 | 1,449,919 |
| 2025-06-05 | 7.470 | 7.470 | 7.330 | 7.410 | 7.410 | 1,476,823 |
| 2025-06-04 | 7.320 | 7.420 | 7.300 | 7.390 | 7.390 | 1,781,323 |
| 2025-06-03 | 7.140 | 7.330 | 7.090 | 7.290 | 7.290 | 1,760,461 |
| 2025-05-30 | 7.410 | 7.410 | 7.150 | 7.170 | 7.170 | 2,293,114 |
| 2025-05-29 | 7.290 | 7.410 | 7.240 | 7.380 | 7.380 | 1,494,615 |
| 2025-05-28 | 7.290 | 7.410 | 7.200 | 7.230 | 7.230 | 1,415,733 |
| 2025-05-27 | 7.360 | 7.380 | 7.210 | 7.310 | 7.310 | 1,806,180 |
| 2025-05-26 | 7.480 | 7.480 | 7.220 | 7.360 | 7.360 | 1,799,176 |
| 2025-05-23 | 7.330 | 7.430 | 7.260 | 7.270 | 7.270 | 1,779,888 |
| 2025-05-22 | 7.390 | 7.610 | 7.350 | 7.360 | 7.329 | 2,557,169 |
| 2025-05-21 | 7.650 | 7.770 | 7.380 | 7.450 | 7.419 | 4,534,866 |
| 2025-05-20 | 7.730 | 7.780 | 7.640 | 7.780 | 7.747 | 2,593,752 |
| 2025-05-19 | 7.630 | 7.750 | 7.600 | 7.730 | 7.697 | 2,492,174 |
| 2025-05-16 | 7.670 | 7.790 | 7.560 | 7.630 | 7.598 | 2,722,066 |
| 2025-05-15 | 7.850 | 7.850 | 7.590 | 7.640 | 7.608 | 2,765,405 |
| 2025-05-14 | 7.910 | 7.910 | 7.540 | 7.670 | 7.638 | 4,634,442 |
| 2025-05-13 | 7.820 | 7.880 | 7.710 | 7.780 | 7.747 | 3,458,031 |
| 2025-05-12 | 7.770 | 7.880 | 7.670 | 7.760 | 7.727 | 4,551,562 |
| 2025-05-09 | 7.990 | 8.120 | 7.730 | 7.770 | 7.737 | 6,145,970 |
| 2025-05-08 | 8.200 | 8.200 | 7.880 | 7.990 | 7.956 | 8,576,097 |
| 2025-05-07 | 7.680 | 8.900 | 7.650 | 8.230 | 8.195 | 11,526,379 |
| 2025-05-06 | 7.450 | 7.660 | 7.420 | 7.630 | 7.598 | 2,642,635 |
| 2025-04-30 | 7.480 | 7.560 | 7.390 | 7.420 | 7.389 | 1,323,037 |
| 2025-04-29 | 7.380 | 7.560 | 7.330 | 7.510 | 7.478 | 1,301,981 |
| 2025-04-28 | 7.410 | 7.520 | 7.280 | 7.330 | 7.299 | 1,111,702 |
| 2025-04-25 | 7.540 | 7.540 | 7.410 | 7.490 | 7.459 | 1,046,479 |
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.