Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.800 | 3.870 | 3.750 | 3.800 | 3.800 | 24,037,700 |
| 2025-10-23 | 3.800 | 3.840 | 3.750 | 3.820 | 3.820 | 21,837,824 |
| 2025-10-22 | 3.740 | 3.830 | 3.730 | 3.790 | 3.790 | 29,968,797 |
| 2025-10-21 | 3.590 | 3.770 | 3.550 | 3.760 | 3.760 | 37,251,652 |
| 2025-10-20 | 3.600 | 3.630 | 3.570 | 3.590 | 3.590 | 15,619,100 |
| 2025-10-17 | 3.620 | 3.680 | 3.560 | 3.580 | 3.580 | 21,776,402 |
| 2025-10-16 | 3.650 | 3.670 | 3.580 | 3.640 | 3.640 | 16,823,985 |
| 2025-10-15 | 3.610 | 3.680 | 3.600 | 3.650 | 3.650 | 22,517,900 |
| 2025-10-14 | 3.610 | 3.690 | 3.570 | 3.590 | 3.590 | 22,558,900 |
| 2025-10-13 | 3.510 | 3.630 | 3.470 | 3.590 | 3.590 | 23,259,902 |
| 2025-10-10 | 3.530 | 3.620 | 3.530 | 3.590 | 3.590 | 22,982,100 |
| 2025-10-09 | 3.640 | 3.650 | 3.510 | 3.550 | 3.550 | 28,656,883 |
| 2025-09-30 | 3.660 | 3.690 | 3.610 | 3.640 | 3.640 | 18,409,400 |
| 2025-09-29 | 3.600 | 3.690 | 3.530 | 3.670 | 3.670 | 22,279,356 |
| 2025-09-26 | 3.620 | 3.700 | 3.590 | 3.600 | 3.600 | 18,136,800 |
| 2025-09-25 | 3.670 | 3.670 | 3.600 | 3.630 | 3.630 | 27,584,300 |
| 2025-09-24 | 3.630 | 3.710 | 3.580 | 3.680 | 3.680 | 26,009,500 |
| 2025-09-23 | 3.720 | 3.730 | 3.510 | 3.640 | 3.640 | 38,042,250 |
| 2025-09-22 | 3.800 | 3.800 | 3.680 | 3.730 | 3.730 | 27,583,257 |
| 2025-09-19 | 3.800 | 3.840 | 3.680 | 3.810 | 3.810 | 40,831,000 |
| 2025-09-18 | 3.950 | 3.970 | 3.750 | 3.780 | 3.780 | 65,268,205 |
| 2025-09-17 | 3.830 | 4.030 | 3.770 | 3.980 | 3.980 | 73,911,818 |
| 2025-09-16 | 3.800 | 3.860 | 3.780 | 3.830 | 3.830 | 63,574,896 |
| 2025-09-15 | 3.610 | 3.930 | 3.610 | 3.780 | 3.780 | 87,563,803 |
| 2025-09-12 | 3.600 | 3.650 | 3.570 | 3.630 | 3.630 | 37,169,724 |
| 2025-09-11 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 28,863,541 |
| 2025-09-10 | 3.500 | 3.600 | 3.480 | 3.580 | 3.580 | 42,790,072 |
| 2025-09-09 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 21,238,352 |
| 2025-09-08 | 3.440 | 3.490 | 3.430 | 3.470 | 3.470 | 18,912,492 |
| 2025-09-05 | 3.410 | 3.440 | 3.380 | 3.440 | 3.440 | 18,903,601 |
| 2025-09-04 | 3.410 | 3.440 | 3.390 | 3.400 | 3.400 | 17,957,278 |
| 2025-09-03 | 3.410 | 3.420 | 3.380 | 3.410 | 3.410 | 18,599,159 |
| 2025-09-02 | 3.440 | 3.450 | 3.370 | 3.410 | 3.410 | 20,536,743 |
| 2025-09-01 | 3.440 | 3.490 | 3.400 | 3.450 | 3.450 | 24,981,151 |
| 2025-08-29 | 3.470 | 3.510 | 3.430 | 3.430 | 3.430 | 18,674,500 |
| 2025-08-28 | 3.470 | 3.520 | 3.370 | 3.480 | 3.480 | 36,071,148 |
| 2025-08-27 | 3.590 | 3.600 | 3.480 | 3.490 | 3.490 | 45,050,671 |
| 2025-08-26 | 3.590 | 3.610 | 3.540 | 3.610 | 3.610 | 34,781,183 |
| 2025-08-25 | 3.550 | 3.650 | 3.550 | 3.620 | 3.620 | 53,742,286 |
| 2025-08-22 | 3.560 | 3.560 | 3.510 | 3.550 | 3.550 | 26,078,390 |
| 2025-08-21 | 3.560 | 3.580 | 3.540 | 3.550 | 3.550 | 24,258,700 |
| 2025-08-20 | 3.540 | 3.570 | 3.510 | 3.570 | 3.570 | 26,618,412 |
| 2025-08-19 | 3.510 | 3.560 | 3.510 | 3.540 | 3.540 | 25,547,328 |
| 2025-08-18 | 3.510 | 3.540 | 3.480 | 3.520 | 3.520 | 27,608,691 |
| 2025-08-15 | 3.500 | 3.530 | 3.480 | 3.510 | 3.510 | 18,748,213 |
| 2025-08-14 | 3.570 | 3.590 | 3.480 | 3.480 | 3.480 | 30,920,689 |
| 2025-08-13 | 3.600 | 3.600 | 3.550 | 3.570 | 3.570 | 19,706,000 |
| 2025-08-12 | 3.590 | 3.610 | 3.560 | 3.590 | 3.590 | 20,975,600 |
| 2025-08-11 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 21,792,911 |
| 2025-08-08 | 3.560 | 3.560 | 3.520 | 3.550 | 3.550 | 15,096,800 |
| 2025-08-07 | 3.550 | 3.570 | 3.520 | 3.560 | 3.560 | 18,990,700 |
| 2025-08-06 | 3.550 | 3.550 | 3.500 | 3.540 | 3.540 | 16,452,700 |
| 2025-08-05 | 3.520 | 3.560 | 3.510 | 3.540 | 3.540 | 17,175,810 |
| 2025-08-04 | 3.490 | 3.530 | 3.480 | 3.510 | 3.510 | 17,756,050 |
| 2025-08-01 | 3.540 | 3.570 | 3.500 | 3.520 | 3.520 | 17,700,515 |
| 2025-07-31 | 3.650 | 3.660 | 3.530 | 3.530 | 3.530 | 35,260,900 |
| 2025-07-30 | 3.640 | 3.690 | 3.630 | 3.670 | 3.670 | 27,795,400 |
| 2025-07-29 | 3.660 | 3.690 | 3.620 | 3.660 | 3.660 | 20,839,417 |
| 2025-07-28 | 3.660 | 3.680 | 3.620 | 3.660 | 3.660 | 18,722,900 |
| 2025-07-25 | 3.680 | 3.690 | 3.640 | 3.660 | 3.660 | 21,357,200 |
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.