Suzhou Xianglou New Material Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.770	36.450	35.100	35.290	15.885	2,861,517
2023-07-28	35.580	36.030	35.010	35.760	16.096	2,997,078
2023-07-27	35.500	36.150	35.500	35.770	16.101	3,189,538
2023-07-26	35.730	35.740	35.290	35.390	15.929	1,585,285
2023-07-25	34.840	35.860	34.800	35.600	16.024	2,635,694
2023-07-24	34.330	34.990	33.930	34.620	15.583	2,112,592
2023-07-21	35.400	35.500	34.340	34.350	15.461	2,220,029
2023-07-20	35.610	35.950	35.010	35.170	15.830	1,798,251
2023-07-19	35.800	35.970	35.190	35.420	15.943	1,834,332
2023-07-18	35.600	35.970	35.200	35.780	16.105	1,970,547
2023-07-17	36.150	36.190	35.190	35.470	15.966	3,223,132
2023-07-14	35.930	36.390	35.500	36.140	16.267	2,907,967
2023-07-13	35.650	36.210	35.570	35.920	16.168	2,104,606
2023-07-12	36.120	36.400	35.570	35.680	16.060	2,249,838
2023-07-11	35.900	36.220	35.560	36.160	16.276	2,719,167
2023-07-10	35.930	36.090	35.590	35.670	16.056	2,546,754
2023-07-07	35.990	36.660	35.730	35.830	16.128	2,819,032
2023-07-06	35.880	35.920	35.310	35.900	16.159	1,959,494
2023-07-05	36.000	36.270	35.500	35.810	16.119	2,654,772
2023-07-04	35.200	36.110	35.060	35.810	16.119	3,371,524
2023-07-03	35.310	35.810	35.050	35.200	15.844	3,336,106
2023-06-30	35.680	35.950	35.120	35.150	15.822	4,054,040
2023-06-29	35.150	36.300	34.860	35.750	16.092	5,929,527
2023-06-28	34.320	35.550	34.200	35.140	15.817	4,250,571
2023-06-27	33.700	34.680	33.100	34.530	15.542	3,265,682
2023-06-26	34.610	34.610	32.830	33.210	14.948	3,931,368
2023-06-21	33.930	34.860	33.600	34.650	15.596	4,536,911
2023-06-20	33.860	34.240	33.720	33.940	15.277	1,425,032
2023-06-19	33.800	34.200	33.750	34.000	15.304	1,330,283
2023-06-16	33.990	34.210	33.750	33.860	15.241	1,389,702
2023-06-15	33.610	33.980	33.160	33.820	15.223	1,785,983
2023-06-14	33.840	34.200	33.370	33.610	15.128	1,487,939
2023-06-13	34.080	34.580	33.600	33.860	15.241	2,228,063
2023-06-12	33.250	34.100	33.080	34.080	15.340	1,988,544
2023-06-09	33.280	33.840	33.180	33.360	15.016	1,179,923
2023-06-08	33.490	33.790	33.260	33.280	14.980	1,165,626
2023-06-07	34.180	34.180	33.300	33.440	15.052	1,124,837
2023-06-06	35.120	35.120	33.910	33.920	15.268	1,444,455
2023-06-05	34.920	35.120	34.510	35.120	15.808	1,080,354
2023-06-02	34.300	35.180	34.200	34.920	15.718	1,227,733
2023-06-01	34.530	34.960	34.120	34.390	15.479	822,394
2023-05-31	35.030	35.200	34.330	34.380	15.475	837,829
2023-05-30	34.670	35.390	34.570	34.900	15.709	999,301
2023-05-29	35.070	35.380	34.700	34.720	15.628	1,117,024
2023-05-26	35.990	36.000	34.800	35.070	15.785	1,569,186
2023-05-25	34.920	35.840	34.850	35.800	16.114	1,911,786
2023-05-24	34.770	35.290	34.650	35.000	15.754	931,685
2023-05-23	35.050	35.350	34.710	34.890	15.704	955,350
2023-05-22	34.510	35.250	34.400	35.000	15.754	1,322,754
2023-05-19	34.380	35.000	34.060	34.560	15.556	1,122,718
2023-05-18	34.600	35.090	34.530	34.770	15.515	1,060,723
2023-05-17	34.190	34.890	34.030	34.730	15.498	1,459,097
2023-05-16	33.840	34.300	33.650	34.190	15.257	851,295
2023-05-15	33.660	33.840	32.930	33.840	15.100	647,723
2023-05-12	33.810	33.980	33.300	33.300	14.859	414,816
2023-05-11	33.700	34.070	33.520	33.900	15.127	661,997
2023-05-10	33.180	34.100	32.670	33.840	15.100	805,240
2023-05-09	34.000	34.510	33.030	33.180	14.806	1,303,964
2023-05-08	34.030	34.580	34.030	34.330	15.319	564,018
2023-05-05	34.270	34.670	34.010	34.210	15.266	695,052

← NewerPage 14 of 18 · 1,063 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	1.0150 CNY
2025-07-09	1.0000 CNY
2024-06-21	1.0100 CNY
2023-05-19	0.3000 CNY
2022-10-14	1.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.