Sanxiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.220	4.290	4.150	4.170	4.170	41,643,744
2023-07-31	4.130	4.320	4.120	4.240	4.240	62,594,038
2023-07-28	4.080	4.250	4.020	4.160	4.160	81,527,874
2023-07-27	3.960	4.400	3.850	4.170	4.170	133,411,169
2023-07-26	4.000	4.090	3.970	4.000	4.000	70,580,193
2023-07-25	3.790	3.990	3.780	3.940	3.940	47,488,231
2023-07-24	3.810	3.840	3.640	3.780	3.780	27,468,864
2023-07-21	3.630	3.800	3.610	3.760	3.760	28,745,288
2023-07-20	3.630	3.700	3.620	3.650	3.650	13,181,776
2023-07-19	3.580	3.640	3.560	3.610	3.610	9,204,800
2023-07-18	3.610	3.650	3.570	3.580	3.580	7,412,700
2023-07-17	3.610	3.680	3.560	3.610	3.610	5,200,500
2023-07-14	3.590	3.660	3.590	3.640	3.640	9,391,800
2023-07-13	3.610	3.660	3.560	3.610	3.610	8,663,079
2023-07-12	3.690	3.710	3.610	3.620	3.620	15,216,600
2023-07-11	3.810	3.860	3.700	3.720	3.720	12,460,700
2023-07-10	3.730	3.780	3.710	3.750	3.750	10,825,300
2023-07-07	3.750	3.800	3.710	3.730	3.730	11,276,079
2023-07-06	3.720	3.800	3.660	3.770	3.770	20,934,200
2023-07-05	3.650	3.710	3.610	3.670	3.670	13,825,290
2023-07-04	3.710	3.730	3.630	3.650	3.650	12,564,335
2023-07-03	3.610	3.790	3.610	3.710	3.710	18,159,843
2023-06-30	3.520	3.640	3.520	3.610	3.610	17,295,444
2023-06-29	3.540	3.630	3.490	3.520	3.520	17,504,271
2023-06-28	3.490	3.520	3.410	3.480	3.480	18,727,496
2023-06-27	3.310	3.520	3.310	3.500	3.500	19,882,178
2023-06-26	3.410	3.460	3.320	3.330	3.330	15,808,600
2023-06-21	3.540	3.560	3.440	3.450	3.450	14,491,000
2023-06-20	3.620	3.650	3.540	3.560	3.560	16,911,501
2023-06-19	3.770	3.780	3.620	3.620	3.620	21,679,200
2023-06-16	3.710	3.830	3.700	3.770	3.770	16,386,376
2023-06-15	3.750	3.820	3.700	3.730	3.730	13,555,900
2023-06-14	3.790	3.850	3.730	3.750	3.750	13,969,000
2023-06-13	3.760	3.830	3.750	3.790	3.790	18,272,100
2023-06-12	3.760	3.800	3.710	3.760	3.760	15,665,567
2023-06-09	3.860	3.860	3.760	3.770	3.770	21,110,282
2023-06-08	3.820	3.910	3.790	3.870	3.870	26,945,503
2023-06-07	3.710	3.960	3.710	3.840	3.840	31,190,580
2023-06-06	3.740	3.850	3.710	3.760	3.760	25,501,326
2023-06-05	3.660	3.770	3.660	3.750	3.750	20,056,606
2023-06-02	3.590	3.830	3.580	3.750	3.750	33,360,142
2023-06-01	3.510	3.630	3.480	3.620	3.620	20,775,522
2023-05-31	3.490	3.670	3.450	3.550	3.550	25,518,130
2023-05-30	3.420	3.510	3.370	3.500	3.500	12,607,100
2023-05-29	3.480	3.480	3.410	3.430	3.430	11,111,000
2023-05-26	3.500	3.500	3.430	3.460	3.460	8,429,406
2023-05-25	3.450	3.520	3.430	3.490	3.490	9,426,999
2023-05-24	3.540	3.550	3.450	3.460	3.460	15,071,324
2023-05-23	3.580	3.610	3.540	3.540	3.540	10,509,319
2023-05-22	3.650	3.660	3.580	3.590	3.590	11,925,630
2023-05-19	3.720	3.740	3.650	3.650	3.650	10,881,889
2023-05-18	3.700	3.760	3.700	3.740	3.740	9,025,155
2023-05-17	3.660	3.730	3.630	3.710	3.710	9,150,655
2023-05-16	3.790	3.800	3.650	3.680	3.680	19,668,970
2023-05-15	3.810	3.820	3.710	3.800	3.800	12,794,700
2023-05-12	3.900	3.930	3.810	3.820	3.820	14,156,930
2023-05-11	3.710	4.050	3.700	3.910	3.910	35,173,300
2023-05-10	3.730	3.760	3.690	3.720	3.720	12,560,463
2023-05-09	3.810	3.840	3.700	3.730	3.730	18,511,576
2023-05-08	3.860	3.880	3.760	3.810	3.810	20,872,376

← NewerPage 14 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.