Sanxiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.950	3.970	3.870	3.910	3.786	30,950,400
2022-02-08	3.780	3.980	3.740	3.950	3.825	30,408,301
2022-02-07	3.900	3.900	3.600	3.820	3.699	29,582,803
2022-01-28	3.730	3.950	3.690	3.920	3.796	42,583,458
2022-01-27	3.820	3.840	3.610	3.680	3.564	41,177,800
2022-01-26	3.990	4.220	3.810	3.880	3.757	47,823,143
2022-01-25	3.950	4.270	3.930	4.040	3.912	54,555,100
2022-01-24	3.870	4.090	3.830	4.000	3.873	29,741,112
2022-01-21	3.910	4.110	3.910	3.950	3.825	32,845,101
2022-01-20	4.240	4.290	3.940	3.950	3.825	48,793,561
2022-01-19	4.010	4.380	4.000	4.250	4.116	56,646,002
2022-01-18	4.160	4.190	4.020	4.050	3.922	39,905,777
2022-01-17	4.100	4.250	4.020	4.160	4.028	52,090,500
2022-01-14	4.330	4.390	4.150	4.200	4.067	66,888,892
2022-01-13	4.220	4.700	4.150	4.350	4.212	94,802,184
2022-01-12	4.280	4.400	4.040	4.270	4.135	65,961,152
2022-01-11	4.280	4.630	4.200	4.390	4.251	97,503,056
2022-01-10	4.100	4.500	4.020	4.500	4.358	114,397,069
2022-01-07	3.960	4.300	3.940	4.090	3.961	72,080,453
2022-01-06	3.980	4.040	3.870	3.990	3.864	67,061,159
2022-01-05	3.880	4.270	3.840	4.150	4.019	126,417,792
2022-01-04	3.520	3.880	3.490	3.880	3.757	51,775,831
2021-12-31	3.600	3.620	3.500	3.530	3.418	40,398,050
2021-12-30	3.480	3.660	3.450	3.580	3.467	53,051,177
2021-12-29	3.550	3.580	3.400	3.510	3.399	46,408,769
2021-12-28	3.530	3.700	3.480	3.540	3.428	74,289,160
2021-12-27	3.870	4.030	3.700	3.700	3.583	79,095,382
2021-12-24	4.430	4.870	3.990	4.110	3.980	164,581,847
2021-12-23	4.430	4.430	4.430	4.430	4.290	47,973,162
2021-12-22	3.890	4.030	3.660	4.030	3.903	76,167,863
2021-12-21	3.280	3.660	3.210	3.660	3.544	49,580,483
2021-12-20	3.160	3.350	3.130	3.330	3.225	45,868,200
2021-12-17	3.170	3.250	3.160	3.190	3.089	30,557,472
2021-12-16	3.380	3.380	3.150	3.230	3.128	58,746,340
2021-12-15	3.420	3.420	3.280	3.420	3.312	40,062,537
2021-12-14	2.840	3.110	2.830	3.110	3.012	17,663,712
2021-12-13	2.860	2.860	2.820	2.830	2.740	7,087,500
2021-12-10	2.820	2.860	2.800	2.840	2.750	9,381,493
2021-12-09	2.800	2.840	2.780	2.830	2.740	10,840,618
2021-12-08	2.850	2.860	2.790	2.790	2.702	7,875,900
2021-12-07	2.790	2.840	2.760	2.820	2.731	19,292,099
2021-12-06	2.800	2.820	2.750	2.760	2.673	7,094,801
2021-12-03	2.760	2.810	2.750	2.800	2.711	6,950,304
2021-12-02	2.790	2.810	2.750	2.760	2.673	5,362,000
2021-12-01	2.730	2.810	2.710	2.790	2.702	10,240,609
2021-11-30	2.720	2.760	2.710	2.730	2.644	6,682,933
2021-11-29	2.750	2.770	2.700	2.720	2.634	10,358,737
2021-11-26	2.820	2.830	2.780	2.800	2.711	8,397,703
2021-11-25	2.970	2.970	2.840	2.840	2.750	12,821,001
2021-11-24	2.800	2.850	2.790	2.830	2.740	6,685,323
2021-11-23	2.820	2.830	2.790	2.810	2.721	7,052,600
2021-11-22	2.790	2.840	2.770	2.820	2.731	10,603,102
2021-11-19	2.740	2.790	2.710	2.780	2.692	6,769,100
2021-11-18	2.770	2.790	2.740	2.740	2.653	5,572,117
2021-11-17	2.770	2.800	2.760	2.780	2.692	5,395,554
2021-11-16	2.800	2.810	2.770	2.780	2.692	6,846,600
2021-11-15	2.780	2.800	2.730	2.780	2.692	6,760,417
2021-11-12	2.830	2.840	2.750	2.780	2.692	7,708,072
2021-11-11	2.750	2.840	2.730	2.820	2.731	11,558,607
2021-11-10	2.720	2.760	2.670	2.750	2.663	8,219,304

← NewerPage 20 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.