Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.680 | 3.690 | 3.640 | 3.660 | 3.660 | 21,357,200 |
| 2025-07-24 | 3.600 | 3.680 | 3.590 | 3.680 | 3.680 | 28,138,900 |
| 2025-07-23 | 3.670 | 3.690 | 3.600 | 3.610 | 3.610 | 24,732,700 |
| 2025-07-22 | 3.630 | 3.670 | 3.580 | 3.660 | 3.660 | 28,825,800 |
| 2025-07-21 | 3.560 | 3.630 | 3.550 | 3.630 | 3.630 | 26,458,800 |
| 2025-07-18 | 3.590 | 3.590 | 3.540 | 3.560 | 3.560 | 15,162,300 |
| 2025-07-17 | 3.580 | 3.600 | 3.550 | 3.580 | 3.580 | 17,363,500 |
| 2025-07-16 | 3.560 | 3.610 | 3.550 | 3.570 | 3.570 | 21,090,100 |
| 2025-07-15 | 3.620 | 3.620 | 3.490 | 3.570 | 3.570 | 32,037,407 |
| 2025-07-14 | 3.640 | 3.660 | 3.580 | 3.620 | 3.620 | 27,002,010 |
| 2025-07-11 | 3.690 | 3.740 | 3.650 | 3.670 | 3.670 | 40,499,803 |
| 2025-07-10 | 3.590 | 3.690 | 3.570 | 3.670 | 3.670 | 39,476,602 |
| 2025-07-09 | 3.570 | 3.610 | 3.560 | 3.590 | 3.590 | 28,014,802 |
| 2025-07-08 | 3.530 | 3.580 | 3.500 | 3.580 | 3.580 | 28,209,916 |
| 2025-07-07 | 3.500 | 3.590 | 3.470 | 3.540 | 3.540 | 28,783,278 |
| 2025-07-04 | 3.530 | 3.560 | 3.490 | 3.500 | 3.500 | 22,619,312 |
| 2025-07-03 | 3.550 | 3.570 | 3.520 | 3.530 | 3.530 | 18,414,075 |
| 2025-07-02 | 3.510 | 3.560 | 3.490 | 3.550 | 3.550 | 25,433,410 |
| 2025-07-01 | 3.510 | 3.510 | 3.460 | 3.510 | 3.510 | 17,078,900 |
| 2025-06-30 | 3.500 | 3.510 | 3.480 | 3.510 | 3.510 | 14,981,600 |
| 2025-06-27 | 3.480 | 3.560 | 3.480 | 3.490 | 3.490 | 21,169,565 |
| 2025-06-26 | 3.500 | 3.530 | 3.470 | 3.490 | 3.490 | 18,433,000 |
| 2025-06-25 | 3.480 | 3.520 | 3.460 | 3.510 | 3.510 | 22,132,900 |
| 2025-06-24 | 3.410 | 3.510 | 3.410 | 3.490 | 3.490 | 21,774,500 |
| 2025-06-23 | 3.360 | 3.440 | 3.350 | 3.420 | 3.420 | 14,536,700 |
| 2025-06-20 | 3.400 | 3.440 | 3.370 | 3.370 | 3.370 | 13,793,200 |
| 2025-06-19 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 20,343,500 |
| 2025-06-18 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 15,611,528 |
| 2025-06-17 | 3.560 | 3.580 | 3.520 | 3.550 | 3.550 | 16,288,301 |
| 2025-06-16 | 3.460 | 3.620 | 3.460 | 3.570 | 3.570 | 29,035,401 |
| 2025-06-13 | 3.570 | 3.570 | 3.460 | 3.480 | 3.480 | 27,356,278 |
| 2025-06-12 | 3.610 | 3.620 | 3.560 | 3.580 | 3.580 | 20,104,001 |
| 2025-06-11 | 3.590 | 3.640 | 3.580 | 3.620 | 3.620 | 18,083,000 |
| 2025-06-10 | 3.650 | 3.680 | 3.540 | 3.590 | 3.590 | 30,896,552 |
| 2025-06-09 | 3.630 | 3.680 | 3.610 | 3.660 | 3.660 | 22,609,100 |
| 2025-06-06 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 18,043,220 |
| 2025-06-05 | 3.680 | 3.710 | 3.630 | 3.650 | 3.650 | 26,123,450 |
| 2025-06-04 | 3.680 | 3.700 | 3.640 | 3.700 | 3.700 | 24,181,800 |
| 2025-06-03 | 3.630 | 3.690 | 3.610 | 3.660 | 3.660 | 19,567,800 |
| 2025-05-30 | 3.710 | 3.750 | 3.650 | 3.650 | 3.650 | 32,291,600 |
| 2025-05-29 | 3.650 | 3.820 | 3.630 | 3.760 | 3.760 | 44,410,416 |
| 2025-05-28 | 3.700 | 3.720 | 3.630 | 3.660 | 3.660 | 24,242,465 |
| 2025-05-27 | 3.700 | 3.730 | 3.650 | 3.700 | 3.700 | 31,869,436 |
| 2025-05-26 | 3.630 | 3.700 | 3.620 | 3.700 | 3.700 | 30,867,428 |
| 2025-05-23 | 3.670 | 3.700 | 3.630 | 3.630 | 3.630 | 47,104,711 |
| 2025-05-22 | 3.810 | 3.870 | 3.670 | 3.680 | 3.680 | 96,373,571 |
| 2025-05-21 | 4.100 | 4.140 | 3.980 | 3.990 | 3.990 | 48,626,100 |
| 2025-05-20 | 3.980 | 4.160 | 3.930 | 4.080 | 4.080 | 84,102,049 |
| 2025-05-19 | 3.910 | 4.030 | 3.900 | 3.980 | 3.980 | 52,473,400 |
| 2025-05-16 | 3.920 | 3.960 | 3.880 | 3.950 | 3.950 | 34,978,839 |
| 2025-05-15 | 3.950 | 3.980 | 3.900 | 3.900 | 3.900 | 39,376,356 |
| 2025-05-14 | 3.940 | 3.950 | 3.870 | 3.930 | 3.930 | 33,932,800 |
| 2025-05-13 | 4.060 | 4.090 | 3.910 | 3.920 | 3.920 | 45,690,249 |
| 2025-05-12 | 3.910 | 3.980 | 3.870 | 3.950 | 3.950 | 53,663,818 |
| 2025-05-09 | 3.950 | 4.010 | 3.870 | 3.890 | 3.890 | 48,182,817 |
| 2025-05-08 | 4.020 | 4.030 | 3.900 | 3.970 | 3.970 | 101,435,114 |
| 2025-05-07 | 3.750 | 4.020 | 3.750 | 4.020 | 4.020 | 44,834,018 |
| 2025-05-06 | 3.580 | 3.650 | 3.580 | 3.650 | 3.650 | 38,748,296 |
| 2025-04-30 | 3.610 | 3.680 | 3.580 | 3.580 | 3.580 | 41,723,771 |
| 2025-04-29 | 3.690 | 3.710 | 3.570 | 3.600 | 3.600 | 52,581,994 |
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.