Sanxiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.880 | 3.910 | 3.710 | 3.750 | 3.750 | 47,563,200 |
| 2024-10-28 | 3.640 | 3.980 | 3.640 | 3.890 | 3.890 | 68,533,342 |
| 2024-10-25 | 3.600 | 3.690 | 3.600 | 3.650 | 3.650 | 31,416,241 |
| 2024-10-24 | 3.580 | 3.650 | 3.570 | 3.620 | 3.620 | 21,981,100 |
| 2024-10-23 | 3.640 | 3.690 | 3.580 | 3.610 | 3.610 | 27,817,500 |
| 2024-10-22 | 3.570 | 3.670 | 3.560 | 3.630 | 3.630 | 28,073,002 |
| 2024-10-21 | 3.560 | 3.630 | 3.530 | 3.570 | 3.570 | 33,135,129 |
| 2024-10-18 | 3.520 | 3.610 | 3.440 | 3.570 | 3.570 | 29,777,101 |
| 2024-10-17 | 3.720 | 3.730 | 3.530 | 3.540 | 3.540 | 40,856,989 |
| 2024-10-16 | 3.530 | 3.720 | 3.530 | 3.720 | 3.720 | 45,846,513 |
| 2024-10-15 | 3.620 | 3.640 | 3.520 | 3.530 | 3.530 | 24,985,900 |
| 2024-10-14 | 3.630 | 3.670 | 3.560 | 3.640 | 3.640 | 28,546,102 |
| 2024-10-11 | 3.530 | 3.660 | 3.500 | 3.540 | 3.540 | 30,432,364 |
| 2024-10-10 | 3.520 | 3.660 | 3.460 | 3.570 | 3.570 | 43,292,124 |
| 2024-10-09 | 3.830 | 3.840 | 3.560 | 3.560 | 3.560 | 54,332,981 |
| 2024-10-08 | 4.360 | 4.360 | 3.700 | 3.950 | 3.950 | 122,835,520 |
| 2024-09-30 | 3.850 | 3.970 | 3.640 | 3.970 | 3.970 | 119,475,764 |
| 2024-09-27 | 3.700 | 3.750 | 3.590 | 3.680 | 3.680 | 59,385,889 |
| 2024-09-26 | 3.400 | 3.640 | 3.400 | 3.620 | 3.620 | 43,524,916 |
| 2024-09-25 | 3.410 | 3.560 | 3.410 | 3.430 | 3.430 | 30,443,100 |
| 2024-09-24 | 3.390 | 3.490 | 3.390 | 3.420 | 3.420 | 26,735,743 |
| 2024-09-23 | 3.300 | 3.390 | 3.260 | 3.390 | 3.390 | 19,503,600 |
| 2024-09-20 | 3.250 | 3.320 | 3.230 | 3.310 | 3.310 | 18,147,300 |
| 2024-09-19 | 3.260 | 3.370 | 3.240 | 3.310 | 3.310 | 16,900,400 |
| 2024-09-18 | 3.220 | 3.320 | 3.180 | 3.260 | 3.260 | 12,745,600 |
| 2024-09-13 | 3.160 | 3.270 | 3.160 | 3.220 | 3.220 | 11,952,702 |
| 2024-09-12 | 3.200 | 3.220 | 3.140 | 3.160 | 3.160 | 9,380,800 |
| 2024-09-11 | 3.200 | 3.240 | 3.170 | 3.200 | 3.200 | 8,204,800 |
| 2024-09-10 | 3.220 | 3.230 | 3.140 | 3.210 | 3.210 | 8,818,301 |
| 2024-09-09 | 3.280 | 3.280 | 3.180 | 3.220 | 3.220 | 9,670,401 |
| 2024-09-06 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 5,307,501 |
| 2024-09-05 | 3.250 | 3.320 | 3.250 | 3.290 | 3.290 | 7,176,500 |
| 2024-09-04 | 3.290 | 3.360 | 3.240 | 3.250 | 3.250 | 9,457,800 |
| 2024-09-03 | 3.300 | 3.350 | 3.290 | 3.310 | 3.310 | 9,388,500 |
| 2024-09-02 | 3.380 | 3.460 | 3.290 | 3.300 | 3.300 | 14,420,900 |
| 2024-08-30 | 3.300 | 3.460 | 3.270 | 3.400 | 3.400 | 19,129,201 |
| 2024-08-29 | 3.290 | 3.360 | 3.230 | 3.300 | 3.300 | 13,832,100 |
| 2024-08-28 | 3.270 | 3.400 | 3.220 | 3.320 | 3.320 | 15,448,100 |
| 2024-08-27 | 3.450 | 3.480 | 3.240 | 3.250 | 3.250 | 19,812,400 |
| 2024-08-26 | 3.500 | 3.550 | 3.400 | 3.450 | 3.450 | 25,529,191 |
| 2024-08-23 | 3.580 | 3.800 | 3.390 | 3.580 | 3.580 | 38,136,591 |
| 2024-08-22 | 3.610 | 3.780 | 3.450 | 3.660 | 3.660 | 41,492,068 |
| 2024-08-21 | 3.470 | 3.620 | 3.430 | 3.610 | 3.610 | 15,303,667 |
| 2024-08-20 | 3.470 | 3.500 | 3.420 | 3.470 | 3.470 | 5,585,500 |
| 2024-08-19 | 3.570 | 3.570 | 3.430 | 3.470 | 3.470 | 13,752,900 |
| 2024-08-16 | 3.720 | 3.740 | 3.520 | 3.570 | 3.570 | 15,285,600 |
| 2024-08-15 | 3.800 | 3.800 | 3.630 | 3.750 | 3.750 | 20,550,404 |
| 2024-08-14 | 3.700 | 3.730 | 3.660 | 3.700 | 3.700 | 6,808,400 |
| 2024-08-13 | 3.680 | 3.740 | 3.650 | 3.700 | 3.700 | 10,665,300 |
| 2024-08-12 | 3.710 | 3.730 | 3.600 | 3.700 | 3.700 | 15,447,200 |
| 2024-08-09 | 3.620 | 3.810 | 3.620 | 3.730 | 3.730 | 19,822,114 |
| 2024-08-08 | 3.730 | 3.770 | 3.650 | 3.660 | 3.660 | 14,194,400 |
| 2024-08-07 | 3.780 | 3.790 | 3.700 | 3.700 | 3.700 | 11,633,300 |
| 2024-08-06 | 3.600 | 3.840 | 3.600 | 3.780 | 3.780 | 26,149,809 |
| 2024-08-05 | 3.580 | 3.720 | 3.570 | 3.600 | 3.600 | 12,758,702 |
| 2024-08-02 | 3.640 | 3.810 | 3.560 | 3.670 | 3.670 | 22,134,702 |
| 2024-08-01 | 3.500 | 3.770 | 3.440 | 3.640 | 3.640 | 30,198,156 |
| 2024-07-31 | 3.450 | 3.520 | 3.430 | 3.500 | 3.500 | 21,405,356 |
| 2024-07-30 | 3.400 | 3.480 | 3.400 | 3.440 | 3.440 | 11,469,500 |
| 2024-07-29 | 3.430 | 3.450 | 3.350 | 3.430 | 3.430 | 7,712,500 |
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.