Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.850 | 4.240 | 3.850 | 3.950 | 3.950 | 150,724,170 |
| 2025-04-24 | 3.790 | 3.980 | 3.790 | 3.860 | 3.860 | 75,996,550 |
| 2025-04-23 | 3.930 | 3.970 | 3.790 | 3.800 | 3.800 | 68,921,291 |
| 2025-04-22 | 3.830 | 4.010 | 3.810 | 3.920 | 3.920 | 102,051,733 |
| 2025-04-21 | 3.990 | 4.070 | 3.830 | 3.960 | 3.960 | 150,850,904 |
| 2025-04-18 | 3.480 | 3.850 | 3.480 | 3.850 | 3.850 | 38,004,219 |
| 2025-04-17 | 3.390 | 3.570 | 3.380 | 3.500 | 3.500 | 29,771,046 |
| 2025-04-16 | 3.460 | 3.480 | 3.350 | 3.410 | 3.410 | 17,239,746 |
| 2025-04-15 | 3.460 | 3.490 | 3.430 | 3.450 | 3.450 | 10,707,146 |
| 2025-04-14 | 3.460 | 3.500 | 3.440 | 3.470 | 3.470 | 14,273,400 |
| 2025-04-11 | 3.470 | 3.520 | 3.430 | 3.440 | 3.440 | 16,370,800 |
| 2025-04-10 | 3.380 | 3.550 | 3.380 | 3.490 | 3.490 | 27,194,711 |
| 2025-04-09 | 3.240 | 3.420 | 3.090 | 3.390 | 3.390 | 28,057,740 |
| 2025-04-08 | 3.280 | 3.340 | 3.190 | 3.280 | 3.280 | 25,273,517 |
| 2025-04-07 | 3.550 | 3.580 | 3.310 | 3.310 | 3.310 | 23,410,200 |
| 2025-04-03 | 3.570 | 3.690 | 3.560 | 3.680 | 3.680 | 23,245,900 |
| 2025-04-02 | 3.590 | 3.610 | 3.570 | 3.590 | 3.590 | 8,228,900 |
| 2025-04-01 | 3.610 | 3.630 | 3.580 | 3.600 | 3.600 | 11,844,959 |
| 2025-03-31 | 3.630 | 3.650 | 3.560 | 3.590 | 3.590 | 15,997,959 |
| 2025-03-28 | 3.720 | 3.740 | 3.650 | 3.660 | 3.660 | 19,666,000 |
| 2025-03-27 | 3.750 | 3.770 | 3.680 | 3.730 | 3.730 | 18,828,500 |
| 2025-03-26 | 3.720 | 3.790 | 3.700 | 3.770 | 3.770 | 20,944,180 |
| 2025-03-25 | 3.740 | 3.750 | 3.690 | 3.730 | 3.730 | 15,304,307 |
| 2025-03-24 | 3.730 | 3.800 | 3.670 | 3.750 | 3.750 | 28,239,417 |
| 2025-03-21 | 3.740 | 3.810 | 3.710 | 3.740 | 3.740 | 21,058,356 |
| 2025-03-20 | 3.760 | 3.790 | 3.750 | 3.760 | 3.760 | 15,224,607 |
| 2025-03-19 | 3.790 | 3.800 | 3.740 | 3.750 | 3.750 | 17,329,700 |
| 2025-03-18 | 3.850 | 3.860 | 3.770 | 3.800 | 3.800 | 28,781,699 |
| 2025-03-17 | 3.810 | 3.910 | 3.810 | 3.850 | 3.850 | 42,200,900 |
| 2025-03-14 | 3.740 | 3.810 | 3.720 | 3.800 | 3.800 | 35,144,056 |
| 2025-03-13 | 3.740 | 3.830 | 3.680 | 3.730 | 3.730 | 25,572,611 |
| 2025-03-12 | 3.750 | 3.770 | 3.710 | 3.740 | 3.740 | 16,964,140 |
| 2025-03-11 | 3.660 | 3.740 | 3.630 | 3.740 | 3.740 | 21,237,200 |
| 2025-03-10 | 3.670 | 3.710 | 3.650 | 3.690 | 3.690 | 14,112,435 |
| 2025-03-07 | 3.740 | 3.760 | 3.650 | 3.670 | 3.670 | 29,215,469 |
| 2025-03-06 | 3.750 | 3.780 | 3.710 | 3.760 | 3.760 | 26,700,931 |
| 2025-03-05 | 3.780 | 3.800 | 3.690 | 3.720 | 3.720 | 26,826,184 |
| 2025-03-04 | 3.770 | 3.800 | 3.740 | 3.800 | 3.800 | 25,818,486 |
| 2025-03-03 | 3.930 | 3.980 | 3.780 | 3.810 | 3.810 | 50,567,975 |
| 2025-02-28 | 3.860 | 4.000 | 3.800 | 3.910 | 3.910 | 62,917,714 |
| 2025-02-27 | 3.790 | 3.910 | 3.790 | 3.850 | 3.850 | 40,991,822 |
| 2025-02-26 | 3.760 | 3.840 | 3.760 | 3.790 | 3.790 | 26,219,500 |
| 2025-02-25 | 3.800 | 3.850 | 3.740 | 3.740 | 3.740 | 29,369,500 |
| 2025-02-24 | 3.800 | 3.890 | 3.790 | 3.830 | 3.830 | 27,882,300 |
| 2025-02-21 | 3.840 | 3.860 | 3.760 | 3.810 | 3.810 | 25,742,100 |
| 2025-02-20 | 3.840 | 3.840 | 3.780 | 3.820 | 3.820 | 23,629,000 |
| 2025-02-19 | 3.820 | 3.850 | 3.790 | 3.850 | 3.850 | 27,791,356 |
| 2025-02-18 | 3.960 | 4.060 | 3.820 | 3.840 | 3.840 | 37,966,556 |
| 2025-02-17 | 3.910 | 4.000 | 3.890 | 3.980 | 3.980 | 32,328,756 |
| 2025-02-14 | 4.050 | 4.050 | 3.900 | 3.920 | 3.920 | 35,922,000 |
| 2025-02-13 | 3.980 | 4.100 | 3.970 | 4.050 | 4.050 | 49,928,201 |
| 2025-02-12 | 3.930 | 4.020 | 3.900 | 4.020 | 4.020 | 41,116,799 |
| 2025-02-11 | 4.020 | 4.040 | 3.890 | 3.920 | 3.920 | 23,527,318 |
| 2025-02-10 | 3.860 | 3.950 | 3.860 | 3.950 | 3.950 | 36,479,118 |
| 2025-02-07 | 3.800 | 3.900 | 3.770 | 3.860 | 3.860 | 36,833,400 |
| 2025-02-06 | 3.760 | 3.810 | 3.660 | 3.800 | 3.800 | 29,115,017 |
| 2025-02-05 | 3.780 | 3.820 | 3.740 | 3.780 | 3.780 | 21,001,100 |
| 2025-01-27 | 3.820 | 3.900 | 3.750 | 3.760 | 3.760 | 21,828,900 |
| 2025-01-24 | 3.800 | 3.830 | 3.730 | 3.820 | 3.820 | 24,062,809 |
| 2025-01-23 | 3.880 | 3.910 | 3.790 | 3.800 | 3.800 | 26,612,800 |
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.