Sanxiang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.190	4.210	4.030	4.050	4.050	13,541,889
2026-10-21	4.250	4.290	4.170	4.190	4.190	10,841,325
2026-10-20	4.220	4.290	4.170	4.200	4.200	12,522,406
2026-10-19	4.210	4.350	4.130	4.270	4.270	17,316,805
2026-10-16	4.230	4.330	4.080	4.220	4.220	17,543,814
2026-10-15	4.280	4.320	4.070	4.120	4.120	18,451,123
2026-10-14	4.610	4.630	4.320	4.320	4.320	21,058,928
2026-10-13	4.250	4.620	4.160	4.600	4.600	31,487,590
2026-10-12	4.370	4.430	4.260	4.270	4.270	12,546,099
2026-10-09	4.500	4.590	4.200	4.370	4.370	19,603,980
2026-10-08	4.460	4.540	4.390	4.500	4.500	13,733,181
2026-09-30	4.520	4.520	4.270	4.460	4.460	26,233,131
2026-09-29	4.290	4.570	4.290	4.520	4.520	20,579,920
2026-09-28	4.530	4.570	4.350	4.390	4.390	18,456,619
2026-09-24	4.440	4.620	4.330	4.520	4.520	31,758,244
2026-09-23	4.680	4.710	4.430	4.450	4.450	22,211,023
2026-09-22	4.740	4.790	4.660	4.680	4.680	16,142,867
2026-09-21	4.650	4.780	4.640	4.750	4.750	20,099,400
2026-09-18	4.650	4.720	4.570	4.680	4.680	22,313,371
2026-09-17	4.500	4.680	4.460	4.640	4.640	24,460,600
2026-09-16	4.500	4.640	4.450	4.540	4.540	20,653,385
2026-09-15	4.610	4.670	4.440	4.500	4.500	23,983,490
2026-09-14	4.490	4.680	4.410	4.620	4.620	30,304,900
2026-09-11	4.550	4.570	4.410	4.520	4.520	29,487,559
2026-09-10	4.560	4.650	4.400	4.600	4.600	51,534,012
2026-09-09	4.310	4.450	4.160	4.430	4.430	34,522,340
2026-09-08	4.240	4.420	4.220	4.340	4.340	20,906,664
2026-09-07	4.180	4.280	4.150	4.240	4.240	14,351,144
2026-09-04	4.190	4.280	4.140	4.170	4.170	12,851,144
2026-09-03	4.240	4.290	4.160	4.170	4.170	10,921,572
2026-09-02	4.220	4.280	4.100	4.260	4.260	17,420,295
2026-09-01	4.210	4.300	4.140	4.210	4.210	21,026,172
2026-08-31	4.290	4.400	4.130	4.210	4.210	33,255,914
2026-08-28	4.320	4.370	4.260	4.290	4.290	16,556,023
2026-08-27	4.150	4.390	4.090	4.320	4.320	29,012,648
2026-08-26	4.250	4.250	4.070	4.150	4.150	19,579,236
2026-08-25	4.090	4.250	4.090	4.230	4.230	16,453,340
2026-08-24	4.210	4.290	4.080	4.130	4.130	18,949,420
2026-08-21	4.090	4.280	3.950	4.210	4.210	20,581,271
2026-08-20	4.000	4.150	3.960	4.090	4.090	16,752,555
2026-08-19	4.040	4.150	3.910	3.940	3.940	16,717,205
2026-08-18	4.170	4.360	4.100	4.120	4.120	16,842,598
2026-08-17	4.060	4.170	3.990	4.150	4.150	16,384,229
2026-08-14	4.190	4.220	4.010	4.060	4.060	18,235,580
2026-08-13	4.460	4.460	4.180	4.200	4.200	22,271,078
2026-08-12	4.340	4.480	4.310	4.430	4.430	19,716,178
2026-08-11	4.310	4.390	4.180	4.310	4.310	22,013,650
2026-08-10	4.000	4.280	3.990	4.240	4.240	24,616,297
2026-08-07	3.990	4.060	3.880	4.000	4.000	13,916,956
2026-08-06	3.930	4.000	3.880	3.980	3.980	13,323,659
2026-08-05	3.920	3.990	3.860	3.940	3.940	14,374,090
2026-08-04	3.840	3.950	3.830	3.920	3.920	12,541,425
2026-08-03	3.760	3.860	3.680	3.840	3.840	13,019,473
2026-07-31	3.680	3.840	3.670	3.760	3.760	14,365,900
2026-07-30	3.820	3.920	3.590	3.630	3.630	17,501,199
2026-07-29	3.790	3.950	3.720	3.850	3.850	20,716,801
2026-07-28	3.620	3.830	3.620	3.750	3.750	18,159,297
2026-07-27	3.530	3.700	3.480	3.670	3.670	18,899,572
2026-07-24	3.550	3.620	3.460	3.500	3.500	11,493,705
2026-07-23	3.530	3.600	3.500	3.590	3.590	15,835,844

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-13	0.1000 CNY
2021-06-01	0.4000 CNY
2020-08-25	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.