Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.690 | 3.840 | 3.600 | 3.830 | 3.830 | 33,365,416 |
| 2024-01-24 | 3.500 | 3.650 | 3.470 | 3.640 | 3.640 | 24,600,696 |
| 2024-01-23 | 3.440 | 3.530 | 3.380 | 3.500 | 3.500 | 18,250,882 |
| 2024-01-22 | 3.640 | 3.650 | 3.400 | 3.450 | 3.450 | 19,864,190 |
| 2024-01-19 | 3.720 | 3.720 | 3.640 | 3.640 | 3.640 | 10,516,300 |
| 2024-01-18 | 3.670 | 3.710 | 3.550 | 3.680 | 3.680 | 19,843,735 |
| 2024-01-17 | 3.790 | 3.790 | 3.700 | 3.700 | 3.700 | 11,582,942 |
| 2024-01-16 | 3.860 | 3.900 | 3.740 | 3.800 | 3.800 | 19,029,470 |
| 2024-01-15 | 3.830 | 3.890 | 3.780 | 3.870 | 3.870 | 15,993,043 |
| 2024-01-12 | 3.840 | 3.890 | 3.820 | 3.830 | 3.830 | 13,095,661 |
| 2024-01-11 | 3.810 | 3.860 | 3.770 | 3.850 | 3.850 | 12,626,300 |
| 2024-01-10 | 3.800 | 3.840 | 3.760 | 3.810 | 3.810 | 12,033,297 |
| 2024-01-09 | 3.810 | 3.910 | 3.780 | 3.840 | 3.840 | 19,264,459 |
| 2024-01-08 | 3.870 | 3.910 | 3.790 | 3.790 | 3.790 | 14,642,061 |
| 2024-01-05 | 3.900 | 3.990 | 3.840 | 3.870 | 3.870 | 21,135,100 |
| 2024-01-04 | 3.870 | 3.950 | 3.870 | 3.920 | 3.920 | 18,219,199 |
| 2024-01-03 | 3.920 | 3.980 | 3.880 | 3.910 | 3.910 | 19,544,586 |
| 2024-01-02 | 3.950 | 3.960 | 3.890 | 3.900 | 3.900 | 18,544,705 |
| 2023-12-29 | 3.910 | 3.960 | 3.890 | 3.950 | 3.950 | 19,073,400 |
| 2023-12-28 | 3.890 | 3.950 | 3.820 | 3.920 | 3.920 | 19,432,564 |
| 2023-12-27 | 3.870 | 3.940 | 3.860 | 3.900 | 3.900 | 19,338,800 |
| 2023-12-26 | 3.920 | 3.930 | 3.870 | 3.890 | 3.890 | 18,714,000 |
| 2023-12-25 | 3.980 | 3.990 | 3.880 | 3.920 | 3.920 | 22,040,145 |
| 2023-12-22 | 4.100 | 4.100 | 3.940 | 3.970 | 3.970 | 26,936,500 |
| 2023-12-21 | 4.030 | 4.110 | 3.960 | 4.100 | 4.100 | 24,921,053 |
| 2023-12-20 | 4.140 | 4.170 | 4.040 | 4.060 | 4.060 | 22,294,966 |
| 2023-12-19 | 4.110 | 4.180 | 4.090 | 4.140 | 4.140 | 23,940,654 |
| 2023-12-18 | 4.180 | 4.260 | 4.120 | 4.150 | 4.150 | 36,683,962 |
| 2023-12-15 | 4.230 | 4.290 | 4.190 | 4.220 | 4.220 | 48,289,664 |
| 2023-12-14 | 4.250 | 4.310 | 4.150 | 4.160 | 4.160 | 49,884,022 |
| 2023-12-13 | 4.320 | 4.430 | 4.240 | 4.250 | 4.250 | 57,618,647 |
| 2023-12-12 | 4.280 | 4.410 | 4.240 | 4.370 | 4.370 | 75,483,802 |
| 2023-12-11 | 4.190 | 4.240 | 4.130 | 4.230 | 4.230 | 36,977,853 |
| 2023-12-08 | 4.290 | 4.330 | 4.170 | 4.190 | 4.190 | 58,936,464 |
| 2023-12-07 | 4.320 | 4.560 | 4.280 | 4.360 | 4.360 | 95,219,215 |
| 2023-12-06 | 4.090 | 4.390 | 4.090 | 4.270 | 4.270 | 71,210,927 |
| 2023-12-05 | 4.130 | 4.300 | 4.100 | 4.150 | 4.150 | 66,009,943 |
| 2023-12-04 | 4.090 | 4.160 | 4.070 | 4.110 | 4.110 | 39,459,059 |
| 2023-12-01 | 4.160 | 4.240 | 4.080 | 4.140 | 4.140 | 61,149,195 |
| 2023-11-30 | 4.050 | 4.300 | 4.020 | 4.120 | 4.120 | 80,075,309 |
| 2023-11-29 | 4.120 | 4.130 | 4.020 | 4.020 | 4.020 | 39,609,042 |
| 2023-11-28 | 4.110 | 4.160 | 4.040 | 4.090 | 4.090 | 57,633,953 |
| 2023-11-27 | 4.430 | 4.430 | 4.090 | 4.110 | 4.110 | 107,134,759 |
| 2023-11-24 | 4.460 | 4.990 | 4.350 | 4.540 | 4.540 | 155,464,128 |
| 2023-11-23 | 5.300 | 5.300 | 4.590 | 4.590 | 4.590 | 187,851,192 |
| 2023-11-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10,993,593 |
| 2023-11-21 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 10,966,213 |
| 2023-11-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 5,488,100 |
| 2023-11-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-11-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-11-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-11-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-11-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-11-10 | 3.680 | 3.890 | 3.650 | 3.840 | 3.840 | 59,257,643 |
| 2023-11-09 | 3.720 | 3.760 | 3.640 | 3.650 | 3.650 | 19,369,157 |
| 2023-11-08 | 3.610 | 3.740 | 3.600 | 3.710 | 3.710 | 24,396,479 |
| 2023-11-07 | 3.610 | 3.640 | 3.580 | 3.620 | 3.620 | 13,637,701 |
| 2023-11-06 | 3.540 | 3.620 | 3.530 | 3.610 | 3.610 | 20,631,306 |
| 2023-11-03 | 3.530 | 3.570 | 3.510 | 3.540 | 3.540 | 13,991,267 |
| 2023-11-02 | 3.590 | 3.610 | 3.530 | 3.540 | 3.540 | 16,329,267 |
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.