Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.900 | 3.920 | 3.790 | 3.800 | 3.800 | 32,301,700 |
| 2025-01-21 | 3.980 | 4.050 | 3.910 | 3.930 | 3.930 | 48,285,747 |
| 2025-01-20 | 3.910 | 3.970 | 3.830 | 3.930 | 3.930 | 38,587,868 |
| 2025-01-17 | 3.880 | 3.940 | 3.830 | 3.870 | 3.870 | 36,852,754 |
| 2025-01-16 | 3.920 | 4.060 | 3.870 | 3.930 | 3.930 | 79,538,784 |
| 2025-01-15 | 3.630 | 3.990 | 3.600 | 3.990 | 3.990 | 67,992,058 |
| 2025-01-14 | 3.540 | 3.640 | 3.510 | 3.630 | 3.630 | 33,976,601 |
| 2025-01-13 | 3.370 | 3.570 | 3.280 | 3.460 | 3.460 | 32,590,475 |
| 2025-01-10 | 3.670 | 3.680 | 3.440 | 3.440 | 3.440 | 33,024,081 |
| 2025-01-09 | 3.620 | 3.690 | 3.610 | 3.650 | 3.650 | 27,227,900 |
| 2025-01-08 | 3.600 | 3.720 | 3.460 | 3.660 | 3.660 | 44,002,516 |
| 2025-01-07 | 3.550 | 3.640 | 3.550 | 3.630 | 3.630 | 26,570,200 |
| 2025-01-06 | 3.610 | 3.680 | 3.460 | 3.570 | 3.570 | 33,689,500 |
| 2025-01-03 | 3.980 | 4.040 | 3.650 | 3.660 | 3.660 | 49,983,641 |
| 2025-01-02 | 3.900 | 4.050 | 3.880 | 3.920 | 3.920 | 48,146,489 |
| 2024-12-31 | 4.020 | 4.080 | 3.860 | 3.880 | 3.880 | 37,497,701 |
| 2024-12-30 | 4.140 | 4.170 | 4.000 | 4.010 | 4.010 | 40,928,501 |
| 2024-12-27 | 4.160 | 4.310 | 4.150 | 4.160 | 4.160 | 43,824,300 |
| 2024-12-26 | 4.120 | 4.240 | 4.120 | 4.160 | 4.160 | 40,098,310 |
| 2024-12-25 | 4.160 | 4.240 | 3.910 | 4.140 | 4.140 | 71,466,978 |
| 2024-12-24 | 4.340 | 4.360 | 4.100 | 4.160 | 4.160 | 58,360,062 |
| 2024-12-23 | 4.520 | 4.550 | 4.230 | 4.250 | 4.250 | 99,369,317 |
| 2024-12-20 | 4.610 | 4.900 | 4.610 | 4.660 | 4.660 | 130,271,007 |
| 2024-12-19 | 5.000 | 5.450 | 4.690 | 4.700 | 4.700 | 225,110,099 |
| 2024-12-18 | 4.930 | 5.210 | 4.740 | 5.210 | 5.210 | 193,119,221 |
| 2024-12-17 | 5.200 | 5.200 | 4.640 | 4.740 | 4.740 | 233,776,549 |
| 2024-12-16 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 15,848,078 |
| 2024-12-13 | 4.250 | 4.690 | 4.120 | 4.690 | 4.690 | 54,006,709 |
| 2024-12-12 | 4.170 | 4.270 | 4.120 | 4.260 | 4.260 | 43,886,164 |
| 2024-12-11 | 3.980 | 4.230 | 3.950 | 4.160 | 4.160 | 61,926,538 |
| 2024-12-10 | 4.140 | 4.160 | 3.990 | 4.000 | 4.000 | 46,895,944 |
| 2024-12-09 | 4.070 | 4.100 | 3.950 | 4.000 | 4.000 | 34,849,801 |
| 2024-12-06 | 4.000 | 4.140 | 3.990 | 4.070 | 4.070 | 45,208,900 |
| 2024-12-05 | 3.900 | 3.970 | 3.880 | 3.960 | 3.960 | 22,507,200 |
| 2024-12-04 | 4.010 | 4.010 | 3.880 | 3.900 | 3.900 | 30,222,000 |
| 2024-12-03 | 3.990 | 4.100 | 3.950 | 4.040 | 4.040 | 46,802,459 |
| 2024-12-02 | 3.880 | 4.030 | 3.880 | 4.010 | 4.010 | 49,073,505 |
| 2024-11-29 | 3.890 | 3.950 | 3.840 | 3.900 | 3.900 | 30,900,640 |
| 2024-11-28 | 3.840 | 3.940 | 3.830 | 3.900 | 3.900 | 48,254,500 |
| 2024-11-27 | 3.800 | 3.850 | 3.680 | 3.840 | 3.840 | 27,905,679 |
| 2024-11-26 | 3.760 | 3.870 | 3.740 | 3.840 | 3.840 | 28,597,300 |
| 2024-11-25 | 3.690 | 3.760 | 3.630 | 3.760 | 3.760 | 22,354,879 |
| 2024-11-22 | 3.760 | 3.890 | 3.690 | 3.720 | 3.720 | 34,497,000 |
| 2024-11-21 | 3.680 | 3.790 | 3.680 | 3.770 | 3.770 | 22,607,200 |
| 2024-11-20 | 3.660 | 3.740 | 3.640 | 3.710 | 3.710 | 22,729,296 |
| 2024-11-19 | 3.670 | 3.680 | 3.590 | 3.670 | 3.670 | 23,488,900 |
| 2024-11-18 | 3.710 | 3.760 | 3.620 | 3.660 | 3.660 | 28,898,000 |
| 2024-11-15 | 3.740 | 3.810 | 3.640 | 3.660 | 3.660 | 31,699,836 |
| 2024-11-14 | 3.920 | 3.960 | 3.740 | 3.740 | 3.740 | 35,616,000 |
| 2024-11-13 | 3.870 | 3.920 | 3.770 | 3.840 | 3.840 | 32,842,410 |
| 2024-11-12 | 3.900 | 3.950 | 3.820 | 3.850 | 3.850 | 41,010,046 |
| 2024-11-11 | 3.890 | 3.980 | 3.840 | 3.900 | 3.900 | 39,196,397 |
| 2024-11-08 | 4.050 | 4.080 | 3.860 | 3.880 | 3.880 | 56,036,200 |
| 2024-11-07 | 3.850 | 4.010 | 3.820 | 4.000 | 4.000 | 54,367,000 |
| 2024-11-06 | 3.860 | 3.930 | 3.780 | 3.890 | 3.890 | 49,047,179 |
| 2024-11-05 | 3.780 | 3.880 | 3.780 | 3.850 | 3.850 | 45,906,400 |
| 2024-11-04 | 3.760 | 3.810 | 3.700 | 3.770 | 3.770 | 31,557,800 |
| 2024-11-01 | 3.900 | 3.940 | 3.730 | 3.790 | 3.790 | 46,912,400 |
| 2024-10-31 | 3.960 | 4.050 | 3.880 | 3.930 | 3.930 | 75,403,411 |
| 2024-10-30 | 3.780 | 4.040 | 3.740 | 3.950 | 3.950 | 86,075,239 |
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.