Sanxiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.640	3.690	3.580	3.600	3.600	16,927,028
2023-10-31	3.590	3.690	3.570	3.640	3.640	19,662,361
2023-10-30	3.570	3.620	3.510	3.600	3.600	21,165,840
2023-10-27	3.420	3.490	3.400	3.490	3.490	11,261,855
2023-10-26	3.470	3.480	3.400	3.420	3.420	11,496,405
2023-10-25	3.500	3.530	3.480	3.480	3.480	10,480,623
2023-10-24	3.410	3.490	3.400	3.480	3.480	11,001,123
2023-10-23	3.480	3.480	3.390	3.410	3.410	12,558,706
2023-10-20	3.390	3.520	3.370	3.480	3.480	15,996,823
2023-10-19	3.520	3.520	3.410	3.430	3.430	11,195,500
2023-10-18	3.610	3.610	3.420	3.510	3.510	22,173,011
2023-10-17	3.400	3.640	3.400	3.570	3.570	30,408,945
2023-10-16	3.430	3.450	3.370	3.400	3.400	9,601,800
2023-10-13	3.470	3.470	3.400	3.430	3.430	8,746,200
2023-10-12	3.460	3.500	3.440	3.480	3.480	8,362,300
2023-10-11	3.490	3.500	3.440	3.460	3.460	9,133,496
2023-10-10	3.480	3.540	3.470	3.480	3.480	10,512,753
2023-10-09	3.580	3.590	3.450	3.460	3.460	17,529,600
2023-09-28	3.570	3.590	3.540	3.570	3.570	9,846,400
2023-09-27	3.600	3.620	3.540	3.550	3.550	14,306,496
2023-09-26	3.560	3.630	3.550	3.600	3.600	11,717,840
2023-09-25	3.650	3.670	3.560	3.570	3.570	16,948,883
2023-09-22	3.630	3.680	3.610	3.680	3.680	14,457,996
2023-09-21	3.620	3.710	3.620	3.650	3.650	19,545,300
2023-09-20	3.610	3.710	3.580	3.650	3.650	27,709,443
2023-09-19	3.570	3.630	3.540	3.610	3.610	21,013,994
2023-09-18	3.560	3.580	3.520	3.570	3.570	15,698,327
2023-09-15	3.590	3.610	3.540	3.550	3.550	16,971,077
2023-09-14	3.630	3.640	3.540	3.560	3.560	24,394,844
2023-09-13	3.670	3.710	3.600	3.620	3.620	30,269,547
2023-09-12	3.660	3.700	3.630	3.690	3.690	31,124,855
2023-09-11	3.770	3.790	3.630	3.690	3.690	45,531,428
2023-09-08	3.780	3.800	3.650	3.700	3.700	48,928,958
2023-09-07	3.870	3.970	3.780	3.800	3.800	71,713,278
2023-09-06	3.780	4.100	3.680	3.900	3.900	102,293,700
2023-09-05	3.910	3.920	3.740	3.800	3.800	96,459,326
2023-09-04	3.680	4.000	3.680	4.000	4.000	39,261,831
2023-09-01	3.750	3.800	3.630	3.640	3.640	22,761,926
2023-08-31	3.880	3.930	3.670	3.690	3.690	34,551,489
2023-08-30	3.930	3.960	3.840	3.890	3.890	29,552,021
2023-08-29	3.760	3.950	3.740	3.950	3.950	45,204,316
2023-08-28	3.740	3.900	3.710	3.750	3.750	57,317,552
2023-08-25	3.520	3.600	3.510	3.550	3.550	22,666,780
2023-08-24	3.580	3.600	3.510	3.540	3.540	25,308,673
2023-08-23	3.730	3.760	3.530	3.580	3.580	43,418,600
2023-08-22	3.800	3.900	3.680	3.710	3.710	78,000,854
2023-08-21	3.760	4.020	3.760	3.840	3.840	112,585,876
2023-08-18	3.780	3.850	3.640	3.650	3.650	20,190,676
2023-08-17	3.800	3.840	3.730	3.790	3.790	16,125,676
2023-08-16	3.740	3.910	3.710	3.830	3.830	21,265,900
2023-08-15	3.830	3.850	3.710	3.750	3.750	17,645,100
2023-08-14	3.800	3.860	3.770	3.840	3.840	18,106,488
2023-08-11	3.900	4.000	3.850	3.850	3.850	24,889,768
2023-08-10	3.910	3.950	3.850	3.880	3.880	19,172,221
2023-08-09	3.960	4.010	3.880	3.930	3.930	26,238,876
2023-08-08	4.040	4.100	3.960	3.980	3.980	26,988,922
2023-08-07	4.140	4.140	3.980	4.020	4.020	42,521,388
2023-08-04	4.300	4.330	4.150	4.160	4.160	45,033,768
2023-08-03	4.280	4.290	4.140	4.250	4.250	49,877,796
2023-08-02	4.170	4.330	4.160	4.270	4.270	61,118,890

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.