Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.110 | 3.420 | 3.110 | 3.420 | 3.420 | 18,484,901 |
| 2022-08-03 | 3.160 | 3.250 | 3.100 | 3.110 | 3.110 | 22,924,600 |
| 2022-08-02 | 3.400 | 3.420 | 3.160 | 3.190 | 3.190 | 29,501,500 |
| 2022-08-01 | 3.470 | 3.520 | 3.410 | 3.420 | 3.420 | 23,413,866 |
| 2022-07-29 | 3.610 | 3.650 | 3.500 | 3.510 | 3.510 | 29,403,879 |
| 2022-07-28 | 3.600 | 3.660 | 3.510 | 3.590 | 3.590 | 58,272,573 |
| 2022-07-27 | 3.630 | 3.730 | 3.550 | 3.600 | 3.600 | 83,508,603 |
| 2022-07-26 | 3.260 | 3.590 | 3.260 | 3.590 | 3.590 | 65,221,035 |
| 2022-07-25 | 3.270 | 3.330 | 3.230 | 3.260 | 3.260 | 10,170,200 |
| 2022-07-22 | 3.320 | 3.350 | 3.240 | 3.270 | 3.270 | 10,366,200 |
| 2022-07-21 | 3.300 | 3.380 | 3.280 | 3.320 | 3.320 | 12,551,100 |
| 2022-07-20 | 3.290 | 3.370 | 3.280 | 3.320 | 3.320 | 12,637,200 |
| 2022-07-19 | 3.260 | 3.320 | 3.220 | 3.290 | 3.290 | 19,258,469 |
| 2022-07-18 | 3.130 | 3.400 | 3.130 | 3.230 | 3.230 | 18,805,368 |
| 2022-07-15 | 3.300 | 3.350 | 3.150 | 3.150 | 3.150 | 25,185,968 |
| 2022-07-14 | 3.440 | 3.450 | 3.300 | 3.320 | 3.320 | 25,081,600 |
| 2022-07-13 | 3.430 | 3.520 | 3.400 | 3.440 | 3.440 | 20,308,800 |
| 2022-07-12 | 3.520 | 3.520 | 3.420 | 3.430 | 3.430 | 20,623,269 |
| 2022-07-11 | 3.490 | 3.630 | 3.450 | 3.540 | 3.540 | 37,525,268 |
| 2022-07-08 | 3.370 | 3.540 | 3.330 | 3.500 | 3.500 | 34,227,800 |
| 2022-07-07 | 3.300 | 3.370 | 3.260 | 3.360 | 3.360 | 23,082,476 |
| 2022-07-06 | 3.360 | 3.370 | 3.260 | 3.300 | 3.300 | 21,702,025 |
| 2022-07-05 | 3.420 | 3.470 | 3.330 | 3.380 | 3.380 | 34,797,200 |
| 2022-07-04 | 3.530 | 3.670 | 3.400 | 3.470 | 3.470 | 49,855,410 |
| 2022-07-01 | 3.630 | 3.770 | 3.530 | 3.530 | 3.530 | 102,596,027 |
| 2022-06-30 | 3.290 | 3.520 | 3.240 | 3.520 | 3.520 | 35,592,567 |
| 2022-06-29 | 3.260 | 3.320 | 3.200 | 3.200 | 3.200 | 29,595,400 |
| 2022-06-28 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 17,475,710 |
| 2022-06-27 | 3.100 | 3.230 | 3.100 | 3.170 | 3.170 | 21,232,600 |
| 2022-06-24 | 3.130 | 3.130 | 3.080 | 3.110 | 3.110 | 10,967,200 |
| 2022-06-23 | 3.090 | 3.150 | 3.090 | 3.120 | 3.120 | 12,091,300 |
| 2022-06-22 | 3.180 | 3.190 | 3.090 | 3.100 | 3.100 | 13,949,900 |
| 2022-06-21 | 3.130 | 3.200 | 3.130 | 3.160 | 3.160 | 19,999,400 |
| 2022-06-20 | 3.130 | 3.180 | 3.110 | 3.130 | 3.130 | 15,786,300 |
| 2022-06-17 | 3.180 | 3.220 | 3.070 | 3.140 | 3.140 | 30,394,501 |
| 2022-06-16 | 3.090 | 3.320 | 3.060 | 3.210 | 3.210 | 42,979,056 |
| 2022-06-15 | 3.080 | 3.130 | 3.060 | 3.080 | 3.080 | 22,398,701 |
| 2022-06-14 | 3.020 | 3.080 | 2.980 | 3.070 | 3.070 | 17,091,761 |
| 2022-06-13 | 3.090 | 3.090 | 3.020 | 3.050 | 3.050 | 18,210,200 |
| 2022-06-10 | 3.080 | 3.110 | 3.050 | 3.110 | 3.110 | 14,519,300 |
| 2022-06-09 | 3.110 | 3.160 | 3.080 | 3.110 | 3.110 | 15,207,100 |
| 2022-06-08 | 3.210 | 3.230 | 3.070 | 3.140 | 3.140 | 23,280,800 |
| 2022-06-07 | 3.180 | 3.250 | 3.130 | 3.210 | 3.210 | 23,589,403 |
| 2022-06-06 | 3.080 | 3.190 | 3.040 | 3.180 | 3.180 | 23,697,465 |
| 2022-06-02 | 3.140 | 3.140 | 3.060 | 3.070 | 3.070 | 17,445,000 |
| 2022-06-01 | 3.120 | 3.170 | 3.080 | 3.120 | 3.120 | 16,919,800 |
| 2022-05-31 | 3.150 | 3.160 | 3.080 | 3.110 | 3.110 | 14,976,300 |
| 2022-05-30 | 3.180 | 3.190 | 3.100 | 3.130 | 3.130 | 15,666,100 |
| 2022-05-27 | 3.170 | 3.230 | 3.120 | 3.170 | 3.170 | 20,372,300 |
| 2022-05-26 | 3.200 | 3.230 | 3.140 | 3.180 | 3.180 | 22,626,001 |
| 2022-05-25 | 3.050 | 3.240 | 3.050 | 3.210 | 3.210 | 29,153,900 |
| 2022-05-24 | 3.250 | 3.290 | 3.070 | 3.080 | 3.080 | 39,121,500 |
| 2022-05-23 | 3.290 | 3.360 | 3.260 | 3.290 | 3.290 | 28,729,000 |
| 2022-05-20 | 3.290 | 3.310 | 3.230 | 3.260 | 3.260 | 37,777,800 |
| 2022-05-19 | 3.190 | 3.390 | 3.160 | 3.310 | 3.310 | 49,719,800 |
| 2022-05-18 | 3.220 | 3.350 | 3.150 | 3.260 | 3.260 | 44,878,400 |
| 2022-05-17 | 3.310 | 3.420 | 3.110 | 3.200 | 3.200 | 45,520,386 |
| 2022-05-16 | 3.290 | 3.320 | 3.150 | 3.250 | 3.250 | 55,646,501 |
| 2022-05-13 | 3.070 | 3.220 | 3.000 | 3.180 | 3.180 | 55,365,094 |
| 2022-05-12 | 3.120 | 3.220 | 3.080 | 3.160 | 3.060 | 31,662,913 |
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.