Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.170 | 3.190 | 3.070 | 3.090 | 3.090 | 22,039,410 |
| 2024-04-29 | 2.970 | 3.190 | 2.960 | 3.190 | 3.190 | 26,779,716 |
| 2024-04-26 | 2.890 | 3.000 | 2.850 | 2.980 | 2.980 | 17,763,980 |
| 2024-04-25 | 2.890 | 2.960 | 2.860 | 2.920 | 2.920 | 13,402,651 |
| 2024-04-24 | 2.930 | 2.940 | 2.870 | 2.900 | 2.900 | 12,872,200 |
| 2024-04-23 | 2.910 | 2.970 | 2.870 | 2.930 | 2.930 | 11,563,470 |
| 2024-04-22 | 2.940 | 2.960 | 2.870 | 2.930 | 2.930 | 8,330,001 |
| 2024-04-19 | 2.910 | 3.000 | 2.890 | 2.940 | 2.940 | 10,821,200 |
| 2024-04-18 | 2.960 | 2.980 | 2.910 | 2.930 | 2.930 | 11,571,986 |
| 2024-04-17 | 2.850 | 3.000 | 2.840 | 2.970 | 2.970 | 12,828,891 |
| 2024-04-16 | 3.040 | 3.040 | 2.780 | 2.870 | 2.870 | 28,676,308 |
| 2024-04-15 | 3.110 | 3.150 | 2.940 | 3.090 | 3.090 | 14,860,664 |
| 2024-04-12 | 3.190 | 3.220 | 3.110 | 3.120 | 3.120 | 10,134,600 |
| 2024-04-11 | 3.150 | 3.220 | 3.130 | 3.190 | 3.190 | 8,840,150 |
| 2024-04-10 | 3.260 | 3.270 | 3.160 | 3.190 | 3.190 | 12,683,950 |
| 2024-04-09 | 3.190 | 3.360 | 3.180 | 3.270 | 3.270 | 16,807,110 |
| 2024-04-08 | 3.270 | 3.270 | 3.160 | 3.170 | 3.170 | 12,300,910 |
| 2024-04-03 | 3.300 | 3.310 | 3.250 | 3.270 | 3.270 | 11,373,600 |
| 2024-04-02 | 3.330 | 3.360 | 3.260 | 3.310 | 3.310 | 18,035,490 |
| 2024-04-01 | 3.280 | 3.360 | 3.270 | 3.320 | 3.320 | 16,650,108 |
| 2024-03-29 | 3.320 | 3.340 | 3.250 | 3.250 | 3.250 | 9,143,400 |
| 2024-03-28 | 3.290 | 3.380 | 3.280 | 3.340 | 3.340 | 20,070,035 |
| 2024-03-27 | 3.430 | 3.430 | 3.280 | 3.290 | 3.290 | 21,030,355 |
| 2024-03-26 | 3.360 | 3.470 | 3.360 | 3.440 | 3.440 | 21,877,822 |
| 2024-03-25 | 3.410 | 3.500 | 3.360 | 3.370 | 3.370 | 19,638,399 |
| 2024-03-22 | 3.490 | 3.520 | 3.350 | 3.430 | 3.430 | 31,918,641 |
| 2024-03-21 | 3.420 | 3.650 | 3.420 | 3.530 | 3.530 | 40,114,376 |
| 2024-03-20 | 3.360 | 3.430 | 3.340 | 3.410 | 3.410 | 20,038,754 |
| 2024-03-19 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 19,628,130 |
| 2024-03-18 | 3.400 | 3.440 | 3.360 | 3.400 | 3.400 | 20,076,049 |
| 2024-03-15 | 3.390 | 3.420 | 3.340 | 3.400 | 3.400 | 13,992,839 |
| 2024-03-14 | 3.410 | 3.450 | 3.360 | 3.390 | 3.390 | 16,870,050 |
| 2024-03-13 | 3.430 | 3.450 | 3.330 | 3.410 | 3.410 | 24,696,390 |
| 2024-03-12 | 3.300 | 3.560 | 3.260 | 3.470 | 3.470 | 39,421,977 |
| 2024-03-11 | 3.230 | 3.300 | 3.220 | 3.300 | 3.300 | 12,876,387 |
| 2024-03-08 | 3.290 | 3.300 | 3.210 | 3.250 | 3.250 | 17,859,014 |
| 2024-03-07 | 3.190 | 3.460 | 3.190 | 3.300 | 3.300 | 30,867,300 |
| 2024-03-06 | 3.160 | 3.240 | 3.140 | 3.190 | 3.190 | 13,155,614 |
| 2024-03-05 | 3.250 | 3.250 | 3.150 | 3.200 | 3.200 | 16,271,800 |
| 2024-03-04 | 3.380 | 3.380 | 3.170 | 3.280 | 3.280 | 20,015,799 |
| 2024-03-01 | 3.290 | 3.410 | 3.290 | 3.380 | 3.380 | 24,211,461 |
| 2024-02-29 | 3.130 | 3.300 | 3.110 | 3.290 | 3.290 | 27,215,047 |
| 2024-02-28 | 3.520 | 3.580 | 3.180 | 3.190 | 3.190 | 41,347,887 |
| 2024-02-27 | 3.270 | 3.530 | 3.250 | 3.510 | 3.510 | 35,850,333 |
| 2024-02-26 | 3.300 | 3.370 | 3.240 | 3.300 | 3.300 | 24,062,879 |
| 2024-02-23 | 3.230 | 3.310 | 3.170 | 3.310 | 3.310 | 26,623,201 |
| 2024-02-22 | 3.120 | 3.230 | 3.080 | 3.190 | 3.190 | 21,347,103 |
| 2024-02-21 | 3.050 | 3.270 | 2.980 | 3.150 | 3.150 | 33,115,546 |
| 2024-02-20 | 3.000 | 3.030 | 2.910 | 3.030 | 3.030 | 19,958,508 |
| 2024-02-19 | 2.940 | 3.080 | 2.880 | 3.020 | 3.020 | 35,300,406 |
| 2024-02-08 | 2.540 | 2.830 | 2.480 | 2.820 | 2.820 | 41,549,494 |
| 2024-02-07 | 2.780 | 2.800 | 2.530 | 2.570 | 2.570 | 45,732,001 |
| 2024-02-06 | 2.680 | 2.900 | 2.650 | 2.780 | 2.780 | 48,220,794 |
| 2024-02-05 | 3.270 | 3.290 | 2.940 | 2.940 | 2.940 | 24,279,864 |
| 2024-02-02 | 3.350 | 3.480 | 3.100 | 3.270 | 3.270 | 27,042,306 |
| 2024-02-01 | 3.470 | 3.470 | 3.310 | 3.350 | 3.350 | 26,462,134 |
| 2024-01-31 | 3.660 | 3.690 | 3.450 | 3.490 | 3.490 | 29,820,034 |
| 2024-01-30 | 3.810 | 3.850 | 3.670 | 3.690 | 3.690 | 28,010,039 |
| 2024-01-29 | 3.900 | 4.000 | 3.860 | 3.890 | 3.890 | 37,704,125 |
| 2024-01-26 | 3.830 | 3.980 | 3.810 | 3.930 | 3.930 | 38,623,401 |
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.