Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.710 | 6.710 | 6.490 | 6.570 | 6.542 | 1,263,209 |
| 2025-01-20 | 6.580 | 6.690 | 6.500 | 6.640 | 6.612 | 1,358,369 |
| 2025-01-17 | 6.410 | 6.510 | 6.380 | 6.480 | 6.453 | 905,933 |
| 2025-01-16 | 6.480 | 6.530 | 6.200 | 6.400 | 6.373 | 1,575,661 |
| 2025-01-15 | 6.430 | 6.480 | 6.340 | 6.400 | 6.373 | 1,289,990 |
| 2025-01-14 | 6.160 | 6.420 | 6.120 | 6.410 | 6.383 | 1,886,741 |
| 2025-01-13 | 6.090 | 6.220 | 6.010 | 6.100 | 6.074 | 2,262,231 |
| 2025-01-10 | 6.350 | 6.460 | 6.230 | 6.230 | 6.204 | 920,398 |
| 2025-01-09 | 6.320 | 6.460 | 6.310 | 6.370 | 6.343 | 803,775 |
| 2025-01-08 | 6.380 | 6.530 | 6.120 | 6.320 | 6.293 | 1,255,462 |
| 2025-01-07 | 6.240 | 6.480 | 6.240 | 6.480 | 6.453 | 1,158,700 |
| 2025-01-06 | 6.260 | 6.380 | 5.960 | 6.220 | 6.194 | 1,286,764 |
| 2025-01-03 | 6.610 | 6.610 | 6.210 | 6.230 | 6.204 | 1,606,668 |
| 2025-01-02 | 6.670 | 6.760 | 6.500 | 6.540 | 6.513 | 1,683,592 |
| 2024-12-31 | 6.700 | 6.860 | 6.640 | 6.660 | 6.632 | 1,593,324 |
| 2024-12-30 | 6.780 | 6.800 | 6.580 | 6.780 | 6.751 | 1,256,784 |
| 2024-12-27 | 6.750 | 6.930 | 6.660 | 6.810 | 6.781 | 1,913,091 |
| 2024-12-26 | 6.650 | 6.790 | 6.610 | 6.660 | 6.632 | 1,458,704 |
| 2024-12-25 | 6.890 | 6.890 | 6.610 | 6.660 | 6.632 | 1,505,021 |
| 2024-12-24 | 7.000 | 7.050 | 6.800 | 6.870 | 6.841 | 1,894,552 |
| 2024-12-23 | 7.280 | 7.300 | 6.900 | 6.940 | 6.911 | 2,432,429 |
| 2024-12-20 | 7.060 | 7.350 | 7.060 | 7.270 | 7.239 | 1,292,210 |
| 2024-12-19 | 7.080 | 7.260 | 6.990 | 7.120 | 7.090 | 1,752,416 |
| 2024-12-18 | 7.210 | 7.330 | 6.980 | 7.220 | 7.190 | 2,061,760 |
| 2024-12-17 | 7.850 | 7.850 | 7.180 | 7.210 | 7.180 | 3,364,938 |
| 2024-12-16 | 7.810 | 7.930 | 7.630 | 7.780 | 7.747 | 1,570,109 |
| 2024-12-13 | 7.800 | 7.990 | 7.640 | 7.700 | 7.668 | 3,065,164 |
| 2024-12-12 | 7.990 | 7.990 | 7.650 | 7.800 | 7.767 | 2,263,737 |
| 2024-12-11 | 7.650 | 7.980 | 7.570 | 7.930 | 7.897 | 3,156,334 |
| 2024-12-10 | 7.690 | 7.860 | 7.590 | 7.620 | 7.588 | 2,849,677 |
| 2024-12-09 | 7.430 | 7.540 | 7.320 | 7.510 | 7.478 | 1,920,959 |
| 2024-12-06 | 7.490 | 7.530 | 7.260 | 7.430 | 7.399 | 2,035,825 |
| 2024-12-05 | 7.170 | 7.530 | 7.150 | 7.460 | 7.429 | 1,989,215 |
| 2024-12-04 | 7.330 | 7.410 | 7.210 | 7.240 | 7.210 | 2,259,764 |
| 2024-12-03 | 7.420 | 7.430 | 7.250 | 7.330 | 7.299 | 1,684,148 |
| 2024-12-02 | 7.210 | 7.390 | 7.160 | 7.380 | 7.349 | 1,933,624 |
| 2024-11-29 | 6.900 | 7.260 | 6.890 | 7.220 | 7.190 | 4,041,687 |
| 2024-11-28 | 7.070 | 7.180 | 6.920 | 6.940 | 6.911 | 2,852,663 |
| 2024-11-27 | 7.120 | 7.120 | 6.780 | 7.120 | 7.090 | 1,865,175 |
| 2024-11-26 | 7.140 | 7.280 | 7.000 | 7.050 | 7.020 | 2,392,164 |
| 2024-11-25 | 7.190 | 7.230 | 6.950 | 7.150 | 7.120 | 3,299,587 |
| 2024-11-22 | 7.280 | 7.460 | 7.020 | 7.100 | 7.070 | 3,717,537 |
| 2024-11-21 | 7.500 | 7.620 | 7.410 | 7.520 | 7.488 | 2,620,664 |
| 2024-11-20 | 7.000 | 7.670 | 6.960 | 7.500 | 7.468 | 4,892,912 |
| 2024-11-19 | 7.150 | 7.150 | 6.800 | 7.050 | 7.020 | 3,115,348 |
| 2024-11-18 | 6.980 | 7.090 | 6.810 | 6.820 | 6.791 | 2,380,878 |
| 2024-11-15 | 7.150 | 7.260 | 6.990 | 7.020 | 6.990 | 2,258,475 |
| 2024-11-14 | 7.360 | 7.480 | 7.120 | 7.140 | 7.110 | 2,329,326 |
| 2024-11-13 | 7.220 | 7.430 | 7.180 | 7.360 | 7.329 | 2,835,177 |
| 2024-11-12 | 7.650 | 7.680 | 7.210 | 7.260 | 7.229 | 5,062,519 |
| 2024-11-11 | 7.080 | 7.660 | 7.080 | 7.650 | 7.618 | 4,703,438 |
| 2024-11-08 | 7.230 | 7.290 | 7.070 | 7.130 | 7.100 | 3,147,708 |
| 2024-11-07 | 6.980 | 7.140 | 6.900 | 7.120 | 7.090 | 3,371,532 |
| 2024-11-06 | 6.920 | 7.180 | 6.890 | 6.990 | 6.961 | 3,535,861 |
| 2024-11-05 | 6.820 | 6.970 | 6.800 | 6.960 | 6.931 | 3,049,152 |
| 2024-11-04 | 6.610 | 6.850 | 6.610 | 6.810 | 6.781 | 2,100,897 |
| 2024-11-01 | 7.160 | 7.160 | 6.550 | 6.600 | 6.572 | 4,151,918 |
| 2024-10-31 | 6.660 | 7.310 | 6.660 | 7.150 | 7.120 | 5,507,955 |
| 2024-10-30 | 6.700 | 6.800 | 6.550 | 6.590 | 6.562 | 2,781,392 |
| 2024-10-29 | 7.040 | 7.060 | 6.680 | 6.690 | 6.662 | 3,193,008 |
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.