Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.600 | 7.640 | 7.470 | 7.540 | 7.508 | 2,007,675 |
| 2025-04-23 | 7.490 | 7.660 | 7.430 | 7.520 | 7.488 | 1,620,107 |
| 2025-04-22 | 7.310 | 7.570 | 7.290 | 7.450 | 7.419 | 2,365,780 |
| 2025-04-21 | 7.240 | 7.380 | 7.150 | 7.310 | 7.279 | 1,563,280 |
| 2025-04-18 | 7.340 | 7.340 | 7.150 | 7.270 | 7.239 | 1,297,105 |
| 2025-04-17 | 7.120 | 7.300 | 7.060 | 7.260 | 7.229 | 1,686,146 |
| 2025-04-16 | 7.200 | 7.240 | 6.950 | 7.110 | 7.080 | 1,559,518 |
| 2025-04-15 | 7.140 | 7.280 | 7.100 | 7.210 | 7.180 | 1,417,958 |
| 2025-04-14 | 7.100 | 7.320 | 7.050 | 7.100 | 7.070 | 1,974,591 |
| 2025-04-11 | 6.770 | 7.150 | 6.740 | 7.090 | 7.060 | 2,942,741 |
| 2025-04-10 | 6.860 | 7.050 | 6.780 | 6.850 | 6.821 | 2,006,795 |
| 2025-04-09 | 6.260 | 6.800 | 5.860 | 6.730 | 6.702 | 4,161,861 |
| 2025-04-08 | 6.300 | 6.600 | 6.160 | 6.320 | 6.293 | 2,781,589 |
| 2025-04-07 | 7.000 | 7.100 | 6.120 | 6.210 | 6.184 | 4,201,338 |
| 2025-04-03 | 7.650 | 7.850 | 7.480 | 7.600 | 7.568 | 2,239,496 |
| 2025-04-02 | 7.770 | 7.960 | 7.600 | 7.790 | 7.757 | 2,082,134 |
| 2025-04-01 | 7.540 | 7.880 | 7.540 | 7.730 | 7.697 | 2,178,956 |
| 2025-03-31 | 7.650 | 7.660 | 7.340 | 7.550 | 7.518 | 2,850,433 |
| 2025-03-28 | 7.850 | 7.870 | 7.530 | 7.550 | 7.518 | 2,399,227 |
| 2025-03-27 | 7.820 | 7.950 | 7.750 | 7.760 | 7.727 | 3,119,049 |
| 2025-03-26 | 7.570 | 8.030 | 7.560 | 7.830 | 7.797 | 3,494,391 |
| 2025-03-25 | 7.460 | 7.720 | 7.380 | 7.580 | 7.548 | 1,723,911 |
| 2025-03-24 | 7.620 | 7.680 | 7.290 | 7.460 | 7.429 | 1,965,977 |
| 2025-03-21 | 7.710 | 7.760 | 7.500 | 7.620 | 7.588 | 1,953,790 |
| 2025-03-20 | 7.840 | 7.850 | 7.660 | 7.760 | 7.727 | 2,147,972 |
| 2025-03-19 | 7.880 | 7.970 | 7.730 | 7.850 | 7.817 | 1,687,831 |
| 2025-03-18 | 7.840 | 7.960 | 7.830 | 7.940 | 7.907 | 1,952,858 |
| 2025-03-17 | 8.010 | 8.030 | 7.720 | 7.830 | 7.797 | 3,773,830 |
| 2025-03-14 | 7.630 | 8.190 | 7.610 | 8.030 | 7.996 | 4,568,205 |
| 2025-03-13 | 7.860 | 7.860 | 7.490 | 7.690 | 7.658 | 3,129,172 |
| 2025-03-12 | 7.800 | 7.920 | 7.690 | 7.860 | 7.827 | 2,699,142 |
| 2025-03-11 | 7.680 | 7.800 | 7.600 | 7.730 | 7.697 | 2,596,478 |
| 2025-03-10 | 7.480 | 7.940 | 7.480 | 7.770 | 7.737 | 4,997,765 |
| 2025-03-07 | 7.550 | 7.670 | 7.410 | 7.510 | 7.478 | 2,284,442 |
| 2025-03-06 | 7.450 | 7.650 | 7.430 | 7.510 | 7.478 | 3,930,794 |
| 2025-03-05 | 7.710 | 7.720 | 7.270 | 7.450 | 7.419 | 6,798,547 |
| 2025-03-04 | 7.820 | 7.970 | 7.620 | 7.700 | 7.668 | 3,984,302 |
| 2025-03-03 | 7.590 | 7.930 | 7.570 | 7.930 | 7.897 | 5,248,446 |
| 2025-02-28 | 7.750 | 7.790 | 7.480 | 7.600 | 7.568 | 5,187,366 |
| 2025-02-27 | 7.550 | 7.740 | 7.420 | 7.710 | 7.678 | 3,824,080 |
| 2025-02-26 | 7.410 | 7.660 | 7.390 | 7.470 | 7.439 | 3,071,102 |
| 2025-02-25 | 7.320 | 7.510 | 7.280 | 7.430 | 7.399 | 2,722,712 |
| 2025-02-24 | 7.100 | 7.460 | 7.050 | 7.440 | 7.409 | 3,573,987 |
| 2025-02-21 | 7.210 | 7.230 | 7.070 | 7.150 | 7.120 | 1,793,520 |
| 2025-02-20 | 7.030 | 7.210 | 7.020 | 7.190 | 7.160 | 1,982,027 |
| 2025-02-19 | 6.800 | 7.040 | 6.790 | 7.040 | 7.010 | 1,656,207 |
| 2025-02-18 | 6.890 | 6.980 | 6.800 | 6.840 | 6.811 | 1,769,797 |
| 2025-02-17 | 6.760 | 6.950 | 6.750 | 6.910 | 6.881 | 1,394,695 |
| 2025-02-14 | 6.720 | 6.860 | 6.700 | 6.780 | 6.751 | 913,422 |
| 2025-02-13 | 6.900 | 6.930 | 6.760 | 6.770 | 6.742 | 1,414,165 |
| 2025-02-12 | 6.850 | 6.910 | 6.820 | 6.880 | 6.851 | 1,043,605 |
| 2025-02-11 | 6.890 | 6.920 | 6.800 | 6.850 | 6.821 | 1,423,868 |
| 2025-02-10 | 6.860 | 6.920 | 6.770 | 6.910 | 6.881 | 1,576,180 |
| 2025-02-07 | 6.740 | 6.930 | 6.710 | 6.820 | 6.791 | 1,893,072 |
| 2025-02-06 | 6.690 | 6.770 | 6.570 | 6.760 | 6.732 | 1,855,721 |
| 2025-02-05 | 6.570 | 6.730 | 6.470 | 6.660 | 6.632 | 1,390,131 |
| 2025-01-27 | 6.670 | 6.690 | 6.510 | 6.530 | 6.503 | 1,530,842 |
| 2025-01-24 | 6.250 | 6.570 | 6.250 | 6.570 | 6.542 | 1,260,056 |
| 2025-01-23 | 6.590 | 6.660 | 6.450 | 6.500 | 6.473 | 1,577,349 |
| 2025-01-22 | 6.610 | 6.610 | 6.460 | 6.490 | 6.463 | 873,620 |
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.