Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.190 | 3.270 | 3.130 | 3.130 | 3.031 | 31,570,127 |
| 2022-05-10 | 3.130 | 3.230 | 3.050 | 3.200 | 3.099 | 28,645,700 |
| 2022-05-09 | 3.030 | 3.240 | 3.030 | 3.190 | 3.089 | 27,997,129 |
| 2022-05-06 | 3.070 | 3.120 | 2.990 | 3.040 | 2.944 | 29,105,569 |
| 2022-05-05 | 3.160 | 3.200 | 3.070 | 3.140 | 3.041 | 35,751,802 |
| 2022-04-29 | 3.050 | 3.260 | 3.020 | 3.200 | 3.099 | 35,271,682 |
| 2022-04-28 | 3.050 | 3.100 | 2.930 | 3.020 | 2.924 | 32,841,101 |
| 2022-04-27 | 2.980 | 3.100 | 2.860 | 3.100 | 3.002 | 38,924,780 |
| 2022-04-26 | 2.980 | 3.140 | 2.980 | 3.030 | 2.934 | 42,234,284 |
| 2022-04-25 | 3.220 | 3.230 | 2.980 | 2.990 | 2.895 | 40,033,916 |
| 2022-04-22 | 3.290 | 3.360 | 3.240 | 3.270 | 3.167 | 29,164,434 |
| 2022-04-21 | 3.520 | 3.520 | 3.300 | 3.310 | 3.205 | 42,568,547 |
| 2022-04-20 | 3.680 | 3.720 | 3.480 | 3.510 | 3.399 | 45,713,571 |
| 2022-04-19 | 3.600 | 3.700 | 3.520 | 3.680 | 3.564 | 43,262,399 |
| 2022-04-18 | 3.600 | 3.760 | 3.520 | 3.600 | 3.486 | 46,601,400 |
| 2022-04-15 | 3.810 | 3.890 | 3.620 | 3.670 | 3.554 | 62,137,100 |
| 2022-04-14 | 3.810 | 3.980 | 3.800 | 3.850 | 3.728 | 53,008,979 |
| 2022-04-13 | 4.060 | 4.080 | 3.750 | 3.840 | 3.719 | 81,269,398 |
| 2022-04-12 | 4.030 | 4.290 | 3.920 | 4.160 | 4.028 | 87,943,669 |
| 2022-04-11 | 4.150 | 4.170 | 3.930 | 4.010 | 3.883 | 67,106,169 |
| 2022-04-08 | 4.190 | 4.310 | 4.050 | 4.190 | 4.057 | 92,601,984 |
| 2022-04-07 | 4.420 | 4.480 | 4.140 | 4.210 | 4.077 | 120,406,500 |
| 2022-04-06 | 4.660 | 4.910 | 4.450 | 4.530 | 4.387 | 139,157,264 |
| 2022-04-01 | 4.710 | 5.250 | 4.530 | 4.770 | 4.619 | 170,434,754 |
| 2022-03-31 | 4.410 | 5.060 | 4.350 | 5.030 | 4.871 | 209,466,144 |
| 2022-03-30 | 3.870 | 4.600 | 3.870 | 4.600 | 4.454 | 151,187,319 |
| 2022-03-29 | 4.720 | 4.870 | 4.100 | 4.180 | 4.048 | 191,969,858 |
| 2022-03-28 | 3.920 | 4.430 | 3.850 | 4.430 | 4.290 | 92,286,632 |
| 2022-03-25 | 3.650 | 4.030 | 3.600 | 4.030 | 3.903 | 75,543,322 |
| 2022-03-24 | 3.670 | 3.790 | 3.630 | 3.660 | 3.544 | 35,059,187 |
| 2022-03-23 | 3.610 | 3.830 | 3.560 | 3.730 | 3.612 | 41,417,438 |
| 2022-03-22 | 3.520 | 3.680 | 3.480 | 3.660 | 3.544 | 32,054,201 |
| 2022-03-21 | 3.450 | 3.550 | 3.430 | 3.540 | 3.428 | 21,084,001 |
| 2022-03-18 | 3.330 | 3.510 | 3.310 | 3.470 | 3.360 | 22,355,200 |
| 2022-03-17 | 3.380 | 3.480 | 3.290 | 3.350 | 3.244 | 29,644,786 |
| 2022-03-16 | 3.120 | 3.220 | 3.040 | 3.210 | 3.108 | 17,332,400 |
| 2022-03-15 | 3.230 | 3.260 | 3.050 | 3.050 | 2.954 | 14,680,100 |
| 2022-03-14 | 3.330 | 3.400 | 3.260 | 3.270 | 3.167 | 10,060,700 |
| 2022-03-11 | 3.310 | 3.380 | 3.260 | 3.360 | 3.254 | 9,700,000 |
| 2022-03-10 | 3.380 | 3.410 | 3.340 | 3.370 | 3.263 | 9,618,400 |
| 2022-03-09 | 3.430 | 3.480 | 3.150 | 3.320 | 3.215 | 17,668,400 |
| 2022-03-08 | 3.670 | 3.690 | 3.420 | 3.440 | 3.331 | 20,724,800 |
| 2022-03-07 | 3.660 | 3.700 | 3.610 | 3.680 | 3.564 | 19,800,800 |
| 2022-03-04 | 3.720 | 3.780 | 3.590 | 3.700 | 3.583 | 24,780,050 |
| 2022-03-03 | 3.700 | 3.730 | 3.640 | 3.680 | 3.564 | 11,795,200 |
| 2022-03-02 | 3.700 | 3.760 | 3.650 | 3.690 | 3.573 | 13,985,500 |
| 2022-03-01 | 3.550 | 3.700 | 3.530 | 3.680 | 3.564 | 22,375,300 |
| 2022-02-28 | 3.500 | 3.560 | 3.430 | 3.550 | 3.438 | 15,321,300 |
| 2022-02-25 | 3.460 | 3.570 | 3.450 | 3.530 | 3.418 | 19,334,400 |
| 2022-02-24 | 3.580 | 3.600 | 3.380 | 3.450 | 3.341 | 26,750,004 |
| 2022-02-23 | 3.610 | 3.630 | 3.550 | 3.610 | 3.496 | 16,247,653 |
| 2022-02-22 | 3.670 | 3.730 | 3.570 | 3.610 | 3.496 | 22,524,300 |
| 2022-02-21 | 3.620 | 3.680 | 3.580 | 3.670 | 3.554 | 20,871,900 |
| 2022-02-18 | 3.570 | 3.650 | 3.530 | 3.630 | 3.515 | 23,448,000 |
| 2022-02-17 | 3.670 | 3.730 | 3.570 | 3.580 | 3.467 | 23,010,350 |
| 2022-02-16 | 3.640 | 3.730 | 3.610 | 3.700 | 3.583 | 19,970,700 |
| 2022-02-15 | 3.760 | 3.770 | 3.590 | 3.610 | 3.496 | 27,677,351 |
| 2022-02-14 | 3.700 | 3.800 | 3.650 | 3.730 | 3.612 | 23,058,001 |
| 2022-02-11 | 3.950 | 4.020 | 3.770 | 3.780 | 3.660 | 34,266,701 |
| 2022-02-10 | 3.890 | 3.940 | 3.780 | 3.930 | 3.806 | 24,795,701 |
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.