Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.330 | 3.510 | 3.310 | 3.440 | 3.440 | 38,635,719 |
| 2022-11-03 | 3.300 | 3.470 | 3.230 | 3.380 | 3.380 | 36,030,593 |
| 2022-11-02 | 3.300 | 3.480 | 3.280 | 3.330 | 3.330 | 36,257,659 |
| 2022-11-01 | 3.200 | 3.230 | 3.100 | 3.200 | 3.200 | 18,397,491 |
| 2022-10-31 | 3.110 | 3.230 | 3.080 | 3.190 | 3.190 | 12,791,600 |
| 2022-10-28 | 3.300 | 3.310 | 3.100 | 3.130 | 3.130 | 25,973,206 |
| 2022-10-27 | 3.330 | 3.390 | 3.300 | 3.320 | 3.320 | 12,718,101 |
| 2022-10-26 | 3.360 | 3.400 | 3.310 | 3.330 | 3.330 | 15,920,776 |
| 2022-10-25 | 3.300 | 3.400 | 3.200 | 3.390 | 3.390 | 27,239,174 |
| 2022-10-24 | 3.520 | 3.520 | 3.300 | 3.310 | 3.310 | 27,869,627 |
| 2022-10-21 | 3.700 | 3.700 | 3.500 | 3.510 | 3.510 | 19,943,425 |
| 2022-10-20 | 3.650 | 3.710 | 3.610 | 3.640 | 3.640 | 20,427,100 |
| 2022-10-19 | 3.590 | 3.760 | 3.540 | 3.700 | 3.700 | 34,234,058 |
| 2022-10-18 | 3.600 | 3.650 | 3.560 | 3.560 | 3.560 | 18,102,500 |
| 2022-10-17 | 3.460 | 3.630 | 3.440 | 3.610 | 3.610 | 26,461,507 |
| 2022-10-14 | 3.460 | 3.540 | 3.460 | 3.490 | 3.490 | 21,119,900 |
| 2022-10-13 | 3.550 | 3.560 | 3.450 | 3.460 | 3.460 | 21,016,608 |
| 2022-10-12 | 3.460 | 3.570 | 3.410 | 3.570 | 3.570 | 19,826,095 |
| 2022-10-11 | 3.530 | 3.560 | 3.450 | 3.490 | 3.490 | 19,405,556 |
| 2022-10-10 | 3.710 | 3.780 | 3.470 | 3.510 | 3.510 | 34,630,449 |
| 2022-09-30 | 3.890 | 3.930 | 3.650 | 3.700 | 3.700 | 33,711,655 |
| 2022-09-29 | 4.080 | 4.110 | 3.740 | 3.800 | 3.800 | 54,321,800 |
| 2022-09-28 | 4.200 | 4.250 | 4.040 | 4.040 | 4.040 | 43,379,141 |
| 2022-09-27 | 4.360 | 4.390 | 3.950 | 4.260 | 4.260 | 69,208,809 |
| 2022-09-26 | 4.140 | 4.570 | 4.140 | 4.250 | 4.250 | 72,467,592 |
| 2022-09-23 | 4.410 | 4.450 | 4.160 | 4.170 | 4.170 | 72,320,073 |
| 2022-09-22 | 4.370 | 4.550 | 4.330 | 4.390 | 4.390 | 109,491,231 |
| 2022-09-21 | 4.200 | 4.810 | 4.180 | 4.430 | 4.430 | 159,013,470 |
| 2022-09-20 | 4.010 | 4.370 | 4.010 | 4.370 | 4.370 | 113,365,114 |
| 2022-09-19 | 3.980 | 4.080 | 3.810 | 3.970 | 3.970 | 51,512,661 |
| 2022-09-16 | 4.280 | 4.280 | 4.010 | 4.030 | 4.030 | 56,714,205 |
| 2022-09-15 | 4.280 | 4.520 | 4.200 | 4.400 | 4.400 | 85,830,600 |
| 2022-09-14 | 4.140 | 4.660 | 4.130 | 4.410 | 4.410 | 106,644,600 |
| 2022-09-13 | 4.400 | 4.550 | 4.190 | 4.240 | 4.240 | 97,811,494 |
| 2022-09-09 | 4.040 | 4.430 | 3.980 | 4.430 | 4.430 | 86,672,167 |
| 2022-09-08 | 4.050 | 4.110 | 3.910 | 4.030 | 4.030 | 28,576,000 |
| 2022-09-07 | 3.880 | 4.270 | 3.860 | 4.070 | 4.070 | 45,045,260 |
| 2022-09-06 | 3.870 | 3.990 | 3.850 | 3.940 | 3.940 | 24,352,600 |
| 2022-09-05 | 3.680 | 3.930 | 3.670 | 3.880 | 3.880 | 30,514,713 |
| 2022-09-02 | 3.760 | 3.840 | 3.660 | 3.730 | 3.730 | 24,337,713 |
| 2022-09-01 | 3.540 | 3.790 | 3.530 | 3.750 | 3.750 | 35,404,994 |
| 2022-08-31 | 3.660 | 3.720 | 3.510 | 3.540 | 3.540 | 21,053,001 |
| 2022-08-30 | 3.780 | 3.810 | 3.650 | 3.660 | 3.660 | 21,156,701 |
| 2022-08-29 | 3.610 | 3.790 | 3.570 | 3.740 | 3.740 | 30,890,398 |
| 2022-08-26 | 3.850 | 3.870 | 3.630 | 3.650 | 3.650 | 51,402,003 |
| 2022-08-25 | 3.850 | 4.180 | 3.820 | 3.960 | 3.960 | 63,095,403 |
| 2022-08-24 | 4.040 | 4.090 | 3.750 | 3.800 | 3.800 | 49,442,060 |
| 2022-08-23 | 3.890 | 4.240 | 3.840 | 4.120 | 4.120 | 63,956,170 |
| 2022-08-22 | 3.870 | 4.050 | 3.770 | 3.950 | 3.950 | 43,449,351 |
| 2022-08-19 | 3.830 | 4.110 | 3.810 | 3.870 | 3.870 | 45,856,103 |
| 2022-08-18 | 3.780 | 3.890 | 3.760 | 3.810 | 3.810 | 22,148,100 |
| 2022-08-17 | 3.880 | 3.910 | 3.780 | 3.810 | 3.810 | 28,618,304 |
| 2022-08-16 | 3.870 | 4.020 | 3.780 | 3.890 | 3.890 | 54,883,400 |
| 2022-08-15 | 3.870 | 4.080 | 3.830 | 3.870 | 3.870 | 70,911,140 |
| 2022-08-12 | 3.610 | 3.940 | 3.580 | 3.940 | 3.940 | 77,775,693 |
| 2022-08-11 | 3.610 | 3.670 | 3.550 | 3.580 | 3.580 | 15,993,506 |
| 2022-08-10 | 3.670 | 3.680 | 3.550 | 3.600 | 3.600 | 20,158,497 |
| 2022-08-09 | 3.710 | 3.720 | 3.580 | 3.590 | 3.590 | 26,213,894 |
| 2022-08-08 | 3.660 | 3.730 | 3.590 | 3.690 | 3.690 | 53,917,659 |
| 2022-08-05 | 3.480 | 3.760 | 3.470 | 3.660 | 3.660 | 87,185,072 |
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.