Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.100 | 6.160 | 5.850 | 5.940 | 5.940 | 36,002,367 |
| 2026-01-19 | 5.770 | 6.130 | 5.640 | 6.100 | 6.100 | 68,220,383 |
| 2026-01-16 | 5.700 | 5.790 | 5.520 | 5.770 | 5.770 | 44,985,699 |
| 2026-01-15 | 5.800 | 5.810 | 5.650 | 5.690 | 5.690 | 36,927,096 |
| 2026-01-14 | 5.800 | 5.960 | 5.720 | 5.880 | 5.880 | 43,503,979 |
| 2026-01-13 | 6.000 | 6.030 | 5.720 | 5.770 | 5.770 | 56,480,897 |
| 2026-01-12 | 6.390 | 6.390 | 5.920 | 6.030 | 6.030 | 104,256,610 |
| 2026-01-09 | 6.350 | 6.480 | 6.200 | 6.440 | 6.440 | 62,856,601 |
| 2026-01-08 | 5.980 | 6.440 | 5.950 | 6.410 | 6.410 | 86,945,100 |
| 2026-01-07 | 6.060 | 6.160 | 5.930 | 6.020 | 6.020 | 76,191,404 |
| 2026-01-06 | 6.100 | 6.240 | 5.940 | 5.960 | 5.960 | 78,485,900 |
| 2026-01-05 | 6.320 | 6.360 | 5.780 | 6.100 | 6.100 | 116,386,046 |
| 2025-12-31 | 6.490 | 6.650 | 6.190 | 6.230 | 6.230 | 107,348,811 |
| 2025-12-30 | 5.880 | 6.390 | 5.800 | 6.220 | 6.220 | 124,182,724 |
| 2025-12-29 | 5.830 | 6.190 | 5.670 | 6.110 | 6.110 | 157,092,704 |
| 2025-12-26 | 5.110 | 5.630 | 5.050 | 5.630 | 5.630 | 65,478,345 |
| 2025-12-25 | 5.330 | 5.350 | 5.080 | 5.120 | 5.120 | 50,015,741 |
| 2025-12-24 | 5.370 | 5.420 | 5.140 | 5.250 | 5.250 | 67,053,128 |
| 2025-12-23 | 5.330 | 5.500 | 5.200 | 5.360 | 5.360 | 97,376,543 |
| 2025-12-22 | 5.660 | 5.980 | 5.240 | 5.360 | 5.360 | 188,027,301 |
| 2025-12-19 | 5.040 | 5.670 | 5.000 | 5.670 | 5.670 | 122,442,958 |
| 2025-12-18 | 4.730 | 5.150 | 4.730 | 5.150 | 5.150 | 40,869,579 |
| 2025-12-17 | 5.160 | 5.240 | 4.680 | 4.680 | 4.680 | 88,744,452 |
| 2025-12-16 | 5.050 | 5.300 | 5.050 | 5.200 | 5.200 | 54,850,500 |
| 2025-12-15 | 4.920 | 5.290 | 4.910 | 5.090 | 5.090 | 83,504,383 |
| 2025-12-12 | 4.730 | 5.000 | 4.690 | 4.910 | 4.910 | 56,090,172 |
| 2025-12-11 | 4.690 | 4.850 | 4.520 | 4.780 | 4.780 | 64,056,473 |
| 2025-12-10 | 4.610 | 5.010 | 4.600 | 4.690 | 4.690 | 64,617,923 |
| 2025-12-09 | 4.560 | 4.690 | 4.410 | 4.600 | 4.600 | 33,528,800 |
| 2025-12-08 | 4.340 | 4.590 | 4.300 | 4.570 | 4.570 | 60,859,001 |
| 2025-12-05 | 4.650 | 4.660 | 4.240 | 4.380 | 4.380 | 95,514,311 |
| 2025-12-04 | 5.000 | 5.050 | 4.630 | 4.700 | 4.700 | 61,172,756 |
| 2025-12-03 | 5.190 | 5.190 | 5.000 | 5.030 | 5.030 | 32,040,701 |
| 2025-12-02 | 5.280 | 5.350 | 5.080 | 5.170 | 5.170 | 29,054,701 |
| 2025-12-01 | 5.010 | 5.450 | 5.000 | 5.280 | 5.280 | 52,024,801 |
| 2025-11-28 | 5.000 | 5.050 | 4.910 | 5.030 | 5.030 | 24,691,885 |
| 2025-11-27 | 5.030 | 5.100 | 4.940 | 5.000 | 5.000 | 27,478,100 |
| 2025-11-26 | 5.260 | 5.280 | 4.980 | 5.000 | 5.000 | 44,728,502 |
| 2025-11-25 | 4.900 | 5.360 | 4.830 | 5.180 | 5.180 | 63,315,528 |
| 2025-11-24 | 4.830 | 4.910 | 4.700 | 4.870 | 4.870 | 44,426,016 |
| 2025-11-21 | 5.170 | 5.200 | 4.760 | 4.780 | 4.780 | 76,741,999 |
| 2025-11-20 | 5.170 | 5.300 | 5.010 | 5.210 | 5.210 | 66,219,048 |
| 2025-11-19 | 5.080 | 5.330 | 5.060 | 5.190 | 5.190 | 53,612,230 |
| 2025-11-18 | 5.050 | 5.200 | 4.910 | 5.130 | 5.130 | 70,761,549 |
| 2025-11-17 | 4.810 | 5.220 | 4.680 | 5.080 | 5.080 | 102,290,814 |
| 2025-11-14 | 4.910 | 5.050 | 4.750 | 4.810 | 4.810 | 106,323,510 |
| 2025-11-13 | 4.360 | 4.800 | 4.340 | 4.800 | 4.800 | 42,435,359 |
| 2025-11-12 | 4.270 | 4.380 | 4.240 | 4.360 | 4.360 | 31,200,901 |
| 2025-11-11 | 4.290 | 4.340 | 4.230 | 4.270 | 4.270 | 26,946,901 |
| 2025-11-10 | 4.270 | 4.340 | 4.210 | 4.250 | 4.250 | 33,688,244 |
| 2025-11-07 | 4.140 | 4.320 | 4.140 | 4.270 | 4.270 | 47,017,214 |
| 2025-11-06 | 4.100 | 4.240 | 4.080 | 4.130 | 4.130 | 41,155,505 |
| 2025-11-05 | 3.890 | 4.100 | 3.870 | 4.080 | 4.080 | 36,798,266 |
| 2025-11-04 | 3.880 | 3.950 | 3.850 | 3.920 | 3.920 | 18,009,660 |
| 2025-11-03 | 3.800 | 3.890 | 3.730 | 3.890 | 3.890 | 17,519,808 |
| 2025-10-31 | 3.800 | 3.850 | 3.790 | 3.810 | 3.810 | 15,889,700 |
| 2025-10-30 | 3.870 | 3.930 | 3.780 | 3.810 | 3.810 | 21,272,508 |
| 2025-10-29 | 3.850 | 3.900 | 3.820 | 3.890 | 3.890 | 16,819,400 |
| 2025-10-28 | 3.850 | 3.900 | 3.810 | 3.870 | 3.870 | 19,411,900 |
| 2025-10-27 | 3.800 | 3.940 | 3.800 | 3.860 | 3.860 | 28,214,100 |
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.