Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.840 | 6.990 | 6.740 | 6.990 | 6.961 | 2,165,662 |
| 2024-10-25 | 6.610 | 6.810 | 6.580 | 6.790 | 6.761 | 1,982,364 |
| 2024-10-24 | 6.560 | 6.680 | 6.560 | 6.630 | 6.602 | 1,510,920 |
| 2024-10-23 | 6.660 | 6.730 | 6.600 | 6.640 | 6.573 | 2,234,942 |
| 2024-10-22 | 6.570 | 6.680 | 6.510 | 6.670 | 6.603 | 2,227,556 |
| 2024-10-21 | 6.440 | 6.680 | 6.390 | 6.590 | 6.524 | 3,064,276 |
| 2024-10-18 | 6.250 | 6.550 | 6.190 | 6.430 | 6.365 | 2,291,040 |
| 2024-10-17 | 6.310 | 6.420 | 6.200 | 6.220 | 6.157 | 1,783,670 |
| 2024-10-16 | 6.200 | 6.330 | 6.160 | 6.260 | 6.197 | 1,321,918 |
| 2024-10-15 | 6.320 | 6.510 | 6.230 | 6.240 | 6.177 | 2,175,580 |
| 2024-10-14 | 6.280 | 6.360 | 6.080 | 6.310 | 6.247 | 2,405,513 |
| 2024-10-11 | 6.540 | 6.570 | 6.160 | 6.200 | 6.138 | 2,729,522 |
| 2024-10-10 | 6.500 | 6.740 | 6.380 | 6.570 | 6.504 | 3,357,395 |
| 2024-10-09 | 7.000 | 7.000 | 6.180 | 6.500 | 6.435 | 6,161,126 |
| 2024-10-08 | 7.310 | 7.540 | 6.660 | 7.150 | 7.078 | 8,391,632 |
| 2024-09-30 | 5.810 | 6.420 | 5.600 | 6.360 | 6.296 | 6,114,117 |
| 2024-09-27 | 5.470 | 5.640 | 5.410 | 5.590 | 5.534 | 2,089,748 |
| 2024-09-26 | 5.320 | 5.400 | 5.250 | 5.390 | 5.336 | 1,648,543 |
| 2024-09-25 | 5.300 | 5.410 | 5.240 | 5.280 | 5.227 | 2,219,206 |
| 2024-09-24 | 5.120 | 5.270 | 5.110 | 5.270 | 5.217 | 1,543,963 |
| 2024-09-23 | 5.130 | 5.160 | 5.050 | 5.090 | 5.039 | 860,147 |
| 2024-09-20 | 5.080 | 5.150 | 5.040 | 5.100 | 5.049 | 1,120,534 |
| 2024-09-19 | 4.910 | 5.160 | 4.910 | 5.110 | 5.059 | 1,220,926 |
| 2024-09-18 | 4.960 | 5.020 | 4.850 | 4.910 | 4.861 | 1,374,253 |
| 2024-09-13 | 5.200 | 5.200 | 4.960 | 4.970 | 4.920 | 1,486,597 |
| 2024-09-12 | 5.010 | 5.230 | 5.010 | 5.160 | 5.108 | 2,235,213 |
| 2024-09-11 | 5.120 | 5.130 | 4.970 | 5.010 | 4.960 | 1,086,170 |
| 2024-09-10 | 5.080 | 5.130 | 4.990 | 5.080 | 5.029 | 1,031,479 |
| 2024-09-09 | 5.000 | 5.100 | 4.930 | 5.080 | 5.029 | 957,051 |
| 2024-09-06 | 5.200 | 5.200 | 5.010 | 5.010 | 4.960 | 1,227,660 |
| 2024-09-05 | 5.210 | 5.210 | 5.100 | 5.200 | 5.148 | 902,511 |
| 2024-09-04 | 5.120 | 5.280 | 5.090 | 5.110 | 5.059 | 974,525 |
| 2024-09-03 | 5.150 | 5.270 | 5.130 | 5.210 | 5.158 | 867,537 |
| 2024-09-02 | 5.230 | 5.280 | 5.140 | 5.150 | 5.098 | 1,047,156 |
| 2024-08-30 | 5.160 | 5.300 | 5.130 | 5.230 | 5.177 | 1,195,367 |
| 2024-08-29 | 5.040 | 5.210 | 5.000 | 5.160 | 5.108 | 1,064,193 |
| 2024-08-28 | 4.970 | 5.140 | 4.970 | 5.080 | 5.029 | 793,716 |
| 2024-08-27 | 5.090 | 5.120 | 4.950 | 5.000 | 4.950 | 744,037 |
| 2024-08-26 | 4.930 | 5.120 | 4.890 | 5.100 | 5.049 | 1,013,713 |
| 2024-08-23 | 5.040 | 5.180 | 4.930 | 4.960 | 4.910 | 1,206,310 |
| 2024-08-22 | 5.200 | 5.320 | 5.030 | 5.070 | 5.019 | 1,346,059 |
| 2024-08-21 | 5.150 | 5.200 | 5.120 | 5.170 | 5.118 | 854,718 |
| 2024-08-20 | 5.230 | 5.320 | 5.130 | 5.150 | 5.098 | 1,240,744 |
| 2024-08-19 | 5.200 | 5.360 | 5.180 | 5.230 | 5.177 | 1,431,573 |
| 2024-08-16 | 5.380 | 5.450 | 5.260 | 5.260 | 5.207 | 1,364,247 |
| 2024-08-15 | 5.380 | 5.440 | 5.330 | 5.350 | 5.296 | 1,814,404 |
| 2024-08-14 | 5.440 | 5.490 | 5.350 | 5.380 | 5.326 | 2,127,082 |
| 2024-08-13 | 5.280 | 5.380 | 5.160 | 5.340 | 5.286 | 1,861,723 |
| 2024-08-12 | 5.130 | 5.350 | 5.130 | 5.270 | 5.217 | 2,496,060 |
| 2024-08-09 | 5.350 | 5.380 | 5.160 | 5.170 | 5.118 | 3,206,055 |
| 2024-08-08 | 5.200 | 5.430 | 5.130 | 5.380 | 5.326 | 5,781,331 |
| 2024-08-07 | 5.090 | 5.120 | 5.010 | 5.110 | 5.059 | 1,075,086 |
| 2024-08-06 | 5.050 | 5.070 | 4.940 | 5.070 | 5.019 | 1,508,692 |
| 2024-08-05 | 5.050 | 5.070 | 4.920 | 4.990 | 4.940 | 1,483,363 |
| 2024-08-02 | 5.040 | 5.130 | 5.010 | 5.060 | 5.009 | 1,322,162 |
| 2024-08-01 | 5.000 | 5.090 | 4.990 | 5.080 | 5.029 | 2,040,054 |
| 2024-07-31 | 4.820 | 5.010 | 4.820 | 5.010 | 4.960 | 1,227,626 |
| 2024-07-30 | 4.860 | 4.880 | 4.800 | 4.840 | 4.791 | 846,429 |
| 2024-07-29 | 4.860 | 4.880 | 4.750 | 4.850 | 4.801 | 1,166,280 |
| 2024-07-26 | 4.750 | 4.860 | 4.750 | 4.830 | 4.781 | 1,019,805 |
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.