Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.320 | 3.460 | 3.310 | 3.430 | 3.430 | 9,228,400 |
| 2024-07-25 | 3.330 | 3.360 | 3.270 | 3.310 | 3.310 | 5,466,502 |
| 2024-07-24 | 3.430 | 3.440 | 3.300 | 3.360 | 3.360 | 12,893,000 |
| 2024-07-23 | 3.430 | 3.510 | 3.420 | 3.440 | 3.440 | 14,316,900 |
| 2024-07-22 | 3.390 | 3.470 | 3.360 | 3.430 | 3.430 | 16,193,100 |
| 2024-07-19 | 3.420 | 3.490 | 3.380 | 3.420 | 3.420 | 18,714,814 |
| 2024-07-18 | 3.340 | 3.430 | 3.230 | 3.430 | 3.430 | 19,074,800 |
| 2024-07-17 | 3.580 | 3.610 | 3.360 | 3.370 | 3.370 | 23,207,601 |
| 2024-07-16 | 3.650 | 3.650 | 3.580 | 3.590 | 3.590 | 9,758,600 |
| 2024-07-15 | 3.740 | 3.750 | 3.560 | 3.640 | 3.640 | 15,182,900 |
| 2024-07-12 | 3.720 | 3.820 | 3.670 | 3.730 | 3.730 | 24,440,200 |
| 2024-07-11 | 3.750 | 3.770 | 3.670 | 3.720 | 3.720 | 19,019,079 |
| 2024-07-10 | 3.830 | 3.850 | 3.650 | 3.740 | 3.740 | 24,006,379 |
| 2024-07-09 | 3.750 | 3.930 | 3.710 | 3.830 | 3.830 | 20,911,192 |
| 2024-07-08 | 3.770 | 3.820 | 3.710 | 3.750 | 3.750 | 11,596,900 |
| 2024-07-05 | 3.700 | 3.820 | 3.680 | 3.750 | 3.750 | 18,191,314 |
| 2024-07-04 | 3.900 | 3.920 | 3.730 | 3.750 | 3.750 | 26,718,910 |
| 2024-07-03 | 4.040 | 4.040 | 3.870 | 3.880 | 3.880 | 32,379,801 |
| 2024-07-02 | 4.000 | 4.130 | 3.990 | 4.050 | 4.050 | 31,731,019 |
| 2024-07-01 | 3.980 | 4.030 | 3.960 | 4.010 | 4.010 | 28,763,014 |
| 2024-06-28 | 3.980 | 4.000 | 3.950 | 4.000 | 4.000 | 21,120,201 |
| 2024-06-27 | 4.000 | 4.020 | 3.930 | 4.000 | 4.000 | 19,589,970 |
| 2024-06-26 | 3.950 | 4.040 | 3.880 | 4.010 | 4.010 | 34,432,949 |
| 2024-06-25 | 3.870 | 4.010 | 3.820 | 4.010 | 4.010 | 32,405,899 |
| 2024-06-24 | 3.980 | 3.980 | 3.770 | 3.890 | 3.890 | 30,238,729 |
| 2024-06-21 | 3.880 | 4.000 | 3.820 | 4.000 | 4.000 | 53,231,629 |
| 2024-06-20 | 3.820 | 3.920 | 3.790 | 3.870 | 3.870 | 27,268,301 |
| 2024-06-19 | 3.970 | 3.990 | 3.780 | 3.860 | 3.860 | 40,356,701 |
| 2024-06-18 | 3.890 | 4.010 | 3.820 | 4.000 | 4.000 | 48,926,362 |
| 2024-06-17 | 3.740 | 3.990 | 3.740 | 3.870 | 3.870 | 50,784,089 |
| 2024-06-14 | 3.730 | 3.790 | 3.680 | 3.720 | 3.720 | 29,128,170 |
| 2024-06-13 | 3.730 | 3.830 | 3.680 | 3.750 | 3.750 | 80,295,728 |
| 2024-06-12 | 3.600 | 3.700 | 3.540 | 3.640 | 3.640 | 45,067,376 |
| 2024-06-11 | 3.420 | 3.660 | 3.380 | 3.620 | 3.620 | 60,257,500 |
| 2024-06-07 | 3.190 | 3.370 | 3.150 | 3.370 | 3.370 | 31,581,700 |
| 2024-06-06 | 3.340 | 3.510 | 3.140 | 3.190 | 3.190 | 33,630,400 |
| 2024-06-05 | 3.390 | 3.530 | 3.230 | 3.380 | 3.380 | 39,483,320 |
| 2024-06-04 | 3.640 | 3.650 | 3.390 | 3.430 | 3.430 | 37,337,902 |
| 2024-06-03 | 3.760 | 3.760 | 3.550 | 3.570 | 3.570 | 29,975,600 |
| 2024-05-31 | 3.800 | 3.840 | 3.600 | 3.770 | 3.770 | 52,755,551 |
| 2024-05-30 | 3.650 | 3.920 | 3.630 | 3.780 | 3.780 | 78,875,611 |
| 2024-05-29 | 3.590 | 3.920 | 3.580 | 3.770 | 3.770 | 98,176,559 |
| 2024-05-28 | 3.860 | 3.990 | 3.640 | 3.690 | 3.690 | 131,661,156 |
| 2024-05-27 | 3.290 | 3.630 | 3.220 | 3.630 | 3.630 | 66,324,601 |
| 2024-05-24 | 3.380 | 3.410 | 3.250 | 3.300 | 3.300 | 26,140,027 |
| 2024-05-23 | 3.430 | 3.500 | 3.340 | 3.380 | 3.380 | 35,603,800 |
| 2024-05-22 | 3.430 | 3.650 | 3.410 | 3.490 | 3.490 | 60,070,601 |
| 2024-05-21 | 3.440 | 3.560 | 3.420 | 3.460 | 3.460 | 40,200,113 |
| 2024-05-20 | 3.550 | 3.620 | 3.390 | 3.490 | 3.490 | 67,564,504 |
| 2024-05-17 | 3.390 | 3.570 | 3.300 | 3.550 | 3.550 | 69,278,442 |
| 2024-05-16 | 3.200 | 3.450 | 3.190 | 3.380 | 3.380 | 58,805,381 |
| 2024-05-15 | 3.150 | 3.240 | 3.110 | 3.190 | 3.190 | 16,794,002 |
| 2024-05-14 | 3.190 | 3.220 | 3.090 | 3.150 | 3.150 | 17,148,500 |
| 2024-05-13 | 3.240 | 3.260 | 3.160 | 3.170 | 3.170 | 17,682,276 |
| 2024-05-10 | 3.170 | 3.330 | 3.160 | 3.270 | 3.270 | 29,746,381 |
| 2024-05-09 | 3.190 | 3.220 | 3.140 | 3.190 | 3.190 | 17,950,100 |
| 2024-05-08 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 17,869,200 |
| 2024-05-07 | 3.100 | 3.190 | 3.060 | 3.180 | 3.180 | 19,833,668 |
| 2024-05-06 | 3.120 | 3.360 | 3.100 | 3.110 | 3.110 | 22,244,282 |
| 2024-04-30 | 3.170 | 3.190 | 3.070 | 3.090 | 3.090 | 22,039,410 |
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.