Sanxiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.850	4.870	4.710	4.750	4.750	66,474,727
2023-02-03	4.750	5.110	4.710	4.910	4.910	112,159,735
2023-02-02	4.840	4.850	4.720	4.770	4.770	60,662,386
2023-02-01	4.810	4.850	4.660	4.840	4.840	83,346,704
2023-01-31	4.550	4.810	4.500	4.810	4.810	96,656,966
2023-01-30	4.520	4.650	4.500	4.580	4.580	64,532,558
2023-01-20	4.380	4.500	4.360	4.470	4.470	50,012,667
2023-01-19	4.360	4.450	4.300	4.360	4.360	36,824,573
2023-01-18	4.490	4.560	4.360	4.380	4.380	51,351,276
2023-01-17	4.380	4.520	4.340	4.470	4.470	70,392,061
2023-01-16	4.470	4.480	4.390	4.400	4.400	55,436,300
2023-01-13	4.590	4.640	4.440	4.480	4.480	70,650,468
2023-01-12	4.750	4.790	4.560	4.630	4.630	103,313,626
2023-01-11	4.760	5.050	4.740	4.880	4.880	131,767,618
2023-01-10	4.830	4.860	4.670	4.730	4.730	78,276,891
2023-01-09	4.820	4.940	4.710	4.820	4.820	113,429,224
2023-01-06	5.050	5.220	4.820	5.000	5.000	181,116,743
2023-01-05	5.550	5.570	4.930	4.950	4.950	254,084,706
2023-01-04	4.880	5.160	4.710	5.160	5.160	130,748,763
2023-01-03	4.230	4.690	4.230	4.690	4.690	47,340,904
2022-12-30	4.230	4.360	4.130	4.260	4.260	51,023,765
2022-12-29	4.320	4.340	4.170	4.200	4.200	56,909,035
2022-12-28	4.280	4.430	4.220	4.380	4.380	69,540,518
2022-12-27	4.260	4.400	4.220	4.290	4.290	56,230,217
2022-12-26	4.150	4.330	4.110	4.280	4.280	63,042,414
2022-12-23	4.050	4.260	4.020	4.160	4.160	62,678,574
2022-12-22	4.250	4.350	4.070	4.090	4.090	65,655,327
2022-12-21	4.290	4.370	4.100	4.110	4.110	93,533,342
2022-12-20	4.750	4.790	4.450	4.450	4.450	84,476,525
2022-12-19	4.630	5.090	4.590	4.940	4.940	152,625,174
2022-12-16	4.550	4.680	4.430	4.630	4.630	105,205,450
2022-12-15	4.450	4.610	4.370	4.540	4.540	67,411,704
2022-12-14	4.370	4.650	4.330	4.510	4.510	82,604,734
2022-12-13	4.300	4.490	4.260	4.430	4.430	67,691,272
2022-12-12	4.260	4.330	4.250	4.320	4.320	54,384,797
2022-12-09	4.500	4.600	4.290	4.320	4.320	102,502,892
2022-12-08	4.610	4.690	4.490	4.520	4.520	85,490,130
2022-12-07	4.550	4.660	4.480	4.650	4.650	87,615,324
2022-12-06	4.560	4.590	4.470	4.530	4.530	70,924,487
2022-12-05	4.550	4.670	4.530	4.620	4.620	89,351,600
2022-12-02	4.590	4.660	4.460	4.530	4.530	91,675,198
2022-12-01	4.750	4.810	4.550	4.640	4.640	124,844,757
2022-11-30	4.890	5.170	4.650	4.720	4.720	190,954,617
2022-11-29	5.170	5.400	4.850	5.020	5.020	242,029,111
2022-11-28	4.530	5.080	4.410	4.930	4.930	209,766,967
2022-11-25	4.520	4.750	4.420	4.700	4.700	182,078,516
2022-11-24	4.600	5.060	4.540	4.540	4.540	228,769,570
2022-11-23	4.850	4.850	4.850	4.850	4.850	15,381,600
2022-11-22	6.300	6.420	5.390	5.390	5.390	229,844,281
2022-11-21	5.900	6.250	5.560	5.990	5.990	246,545,587
2022-11-18	5.840	6.360	5.640	6.180	6.180	332,250,737
2022-11-17	6.000	6.100	5.380	5.780	5.780	309,981,535
2022-11-16	5.850	5.850	5.680	5.850	5.850	196,913,288
2022-11-15	5.320	5.320	5.320	5.320	5.320	27,536,860
2022-11-14	4.840	4.840	4.840	4.840	4.840	22,928,704
2022-11-11	4.100	4.400	4.020	4.400	4.400	77,130,748
2022-11-10	3.680	4.000	3.600	4.000	4.000	83,450,999
2022-11-09	3.620	3.730	3.620	3.640	3.640	32,067,820
2022-11-08	3.590	3.710	3.540	3.630	3.630	35,720,746
2022-11-07	3.370	3.660	3.370	3.550	3.550	43,203,543

← NewerPage 16 of 21 · 1,212 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.