Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2.690 | 2.740 | 2.680 | 2.720 | 2.634 | 4,765,721 |
| 2021-11-08 | 2.690 | 2.720 | 2.680 | 2.700 | 2.615 | 5,053,584 |
| 2021-11-05 | 2.730 | 2.730 | 2.680 | 2.690 | 2.605 | 6,833,424 |
| 2021-11-04 | 2.710 | 2.730 | 2.690 | 2.710 | 2.624 | 4,974,637 |
| 2021-11-03 | 2.690 | 2.710 | 2.640 | 2.700 | 2.615 | 8,144,110 |
| 2021-11-02 | 2.760 | 2.790 | 2.660 | 2.680 | 2.595 | 9,752,600 |
| 2021-11-01 | 2.890 | 2.890 | 2.760 | 2.780 | 2.692 | 14,389,288 |
| 2021-10-29 | 2.810 | 2.880 | 2.800 | 2.850 | 2.760 | 5,189,027 |
| 2021-10-28 | 2.840 | 2.870 | 2.790 | 2.820 | 2.731 | 6,587,802 |
| 2021-10-27 | 2.880 | 2.910 | 2.840 | 2.850 | 2.760 | 6,762,677 |
| 2021-10-26 | 2.940 | 2.950 | 2.920 | 2.920 | 2.828 | 6,342,299 |
| 2021-10-25 | 2.970 | 2.990 | 2.900 | 2.910 | 2.818 | 13,534,258 |
| 2021-10-22 | 3.030 | 3.080 | 3.000 | 3.020 | 2.924 | 8,756,820 |
| 2021-10-21 | 3.030 | 3.050 | 3.010 | 3.030 | 2.934 | 6,063,100 |
| 2021-10-20 | 3.060 | 3.070 | 3.030 | 3.030 | 2.934 | 5,021,900 |
| 2021-10-19 | 3.100 | 3.110 | 3.060 | 3.060 | 2.963 | 6,905,101 |
| 2021-10-18 | 3.090 | 3.090 | 3.020 | 3.090 | 2.992 | 5,873,623 |
| 2021-10-15 | 3.120 | 3.130 | 3.070 | 3.070 | 2.973 | 6,592,700 |
| 2021-10-14 | 3.130 | 3.130 | 3.060 | 3.080 | 2.983 | 4,425,453 |
← NewerPage 21 of 21 · 1,219 trading days
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.