Sanxiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.820	3.960	3.750	3.920	3.920	30,083,506
2023-05-04	3.820	3.920	3.810	3.840	3.840	19,151,435
2023-04-28	3.700	3.840	3.680	3.840	3.840	19,587,218
2023-04-27	3.650	3.820	3.650	3.710	3.710	20,946,163
2023-04-26	3.660	3.730	3.650	3.680	3.680	15,145,326
2023-04-25	3.790	3.790	3.650	3.710	3.710	24,809,961
2023-04-24	3.800	3.890	3.740	3.840	3.840	19,962,702
2023-04-21	4.030	4.060	3.840	3.840	3.840	34,350,233
2023-04-20	4.040	4.060	3.950	4.030	4.030	27,054,415
2023-04-19	4.080	4.120	4.050	4.070	4.070	37,705,117
2023-04-18	4.210	4.230	4.080	4.090	4.090	45,570,380
2023-04-17	4.410	4.440	4.220	4.260	4.260	85,852,318
2023-04-14	4.450	4.680	4.350	4.500	4.500	135,417,161
2023-04-13	4.170	4.270	4.140	4.250	4.250	26,003,900
2023-04-12	4.160	4.200	4.110	4.190	4.190	16,610,551
2023-04-11	4.080	4.180	4.040	4.170	4.170	16,912,400
2023-04-10	4.160	4.190	4.080	4.100	4.100	18,385,206
2023-04-07	4.070	4.200	4.070	4.180	4.180	20,371,039
2023-04-06	4.080	4.120	4.040	4.050	4.050	13,981,700
2023-04-04	4.190	4.230	4.080	4.090	4.090	20,327,900
2023-04-03	4.130	4.240	4.130	4.220	4.220	16,460,600
2023-03-31	4.120	4.150	4.090	4.140	4.140	14,885,300
2023-03-30	4.100	4.130	4.030	4.100	4.100	20,145,355
2023-03-29	4.160	4.200	4.070	4.110	4.110	20,058,394
2023-03-28	4.290	4.330	4.150	4.160	4.160	27,369,118
2023-03-27	4.350	4.390	4.240	4.310	4.310	25,329,454
2023-03-24	4.500	4.500	4.300	4.380	4.380	34,302,600
2023-03-23	4.460	4.500	4.430	4.470	4.470	14,468,993
2023-03-22	4.410	4.500	4.410	4.490	4.490	24,667,909
2023-03-21	4.310	4.410	4.300	4.390	4.390	14,004,700
2023-03-20	4.310	4.460	4.280	4.310	4.310	30,588,675
2023-03-17	4.200	4.330	4.200	4.290	4.290	19,668,000
2023-03-16	4.320	4.320	4.200	4.210	4.210	21,834,501
2023-03-15	4.330	4.380	4.330	4.350	4.350	14,691,581
2023-03-14	4.520	4.540	4.320	4.340	4.340	29,307,100
2023-03-13	4.370	4.500	4.360	4.500	4.500	21,452,315
2023-03-10	4.420	4.430	4.330	4.380	4.380	19,128,752
2023-03-09	4.480	4.490	4.420	4.440	4.440	12,167,300
2023-03-08	4.380	4.490	4.360	4.480	4.480	14,723,224
2023-03-07	4.520	4.540	4.390	4.410	4.410	21,347,186
2023-03-06	4.630	4.640	4.480	4.500	4.500	27,906,410
2023-03-03	4.560	4.630	4.560	4.620	4.620	27,000,945
2023-03-02	4.560	4.670	4.560	4.590	4.590	31,687,693
2023-03-01	4.520	4.600	4.510	4.590	4.590	31,003,100
2023-02-28	4.470	4.620	4.460	4.570	4.570	32,488,400
2023-02-27	4.520	4.530	4.440	4.450	4.450	23,478,575
2023-02-24	4.540	4.550	4.450	4.520	4.520	27,212,772
2023-02-23	4.600	4.640	4.550	4.550	4.550	38,368,721
2023-02-22	4.700	4.710	4.540	4.600	4.600	51,655,445
2023-02-21	4.750	4.940	4.650	4.720	4.720	91,901,535
2023-02-20	4.510	4.590	4.430	4.580	4.580	34,605,079
2023-02-17	4.520	4.620	4.490	4.520	4.520	35,337,024
2023-02-16	4.760	4.780	4.480	4.540	4.540	57,896,286
2023-02-15	4.750	4.760	4.690	4.740	4.740	32,636,426
2023-02-14	4.830	4.900	4.730	4.760	4.760	44,591,015
2023-02-13	4.860	4.870	4.770	4.850	4.850	47,138,440
2023-02-10	4.750	4.890	4.730	4.840	4.840	62,958,351
2023-02-09	4.700	4.770	4.630	4.750	4.750	43,977,392
2023-02-08	4.800	4.830	4.710	4.730	4.730	50,602,384
2023-02-07	4.740	4.970	4.710	4.830	4.830	69,354,631

← NewerPage 15 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.