Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	33.940	34.890	33.810	34.680	15.475	1,311,953
2023-04-28	33.560	34.080	33.500	33.960	15.154	801,676
2023-04-27	33.440	33.890	33.390	33.650	15.016	818,332
2023-04-26	33.080	34.200	32.980	33.730	15.051	1,478,080
2023-04-25	33.340	33.990	33.090	33.360	14.886	1,211,881
2023-04-24	33.100	33.490	32.810	33.270	14.846	778,006
2023-04-21	34.590	34.700	33.090	33.100	14.770	1,525,237
2023-04-20	35.760	35.760	34.460	34.490	15.390	1,391,146
2023-04-19	35.500	35.850	35.400	35.680	15.922	916,076
2023-04-18	36.000	36.000	35.380	35.510	15.846	910,447
2023-04-17	35.350	36.000	35.110	35.920	16.029	1,609,938
2023-04-14	35.380	35.430	35.100	35.340	15.770	1,235,761
2023-04-13	35.220	35.480	35.040	35.200	15.707	987,548
2023-04-12	35.680	35.680	34.830	35.380	15.788	1,715,730
2023-04-11	35.110	35.830	34.860	35.830	15.988	1,315,149
2023-04-10	35.250	35.810	34.920	35.130	15.676	1,140,585
2023-04-07	34.780	35.280	34.510	35.210	15.712	932,456
2023-04-06	34.600	34.970	34.300	34.740	15.502	681,273
2023-04-04	35.480	35.570	34.500	34.760	15.511	1,368,649
2023-04-03	35.190	35.800	34.850	35.550	15.863	1,364,114
2023-03-31	34.650	35.420	34.600	35.190	15.703	1,099,470
2023-03-30	34.900	34.900	34.220	34.660	15.466	1,099,946
2023-03-29	35.350	35.360	34.870	34.940	15.591	865,582
2023-03-28	35.200	35.450	34.980	35.280	15.743	859,228
2023-03-27	35.310	35.390	34.900	35.200	15.707	778,398
2023-03-24	35.410	35.520	35.120	35.300	15.752	873,767
2023-03-23	35.530	35.810	35.180	35.410	15.801	906,078
2023-03-22	35.600	35.960	35.450	35.690	15.926	967,297
2023-03-21	35.240	35.800	35.050	35.760	15.957	1,116,770
2023-03-20	35.230	35.240	34.700	35.100	15.663	780,641
2023-03-17	35.240	35.500	34.820	35.300	15.752	1,053,918
2023-03-16	35.770	35.860	35.080	35.150	15.685	805,888
2023-03-15	35.810	36.170	35.710	35.850	15.997	1,342,236
2023-03-14	35.500	35.830	34.500	35.770	15.962	1,712,048
2023-03-13	36.860	37.070	35.380	35.700	15.930	2,310,365
2023-03-10	37.000	37.380	36.520	36.860	16.448	979,537
2023-03-09	36.430	37.750	36.430	37.510	16.738	2,812,535
2023-03-08	36.000	36.420	35.830	36.420	16.252	957,383
2023-03-07	36.900	36.990	35.940	36.060	16.091	1,987,938
2023-03-06	37.110	37.290	36.660	37.000	16.511	1,098,987
2023-03-03	37.340	37.580	37.040	37.250	16.622	1,012,059
2023-03-02	37.880	37.990	37.160	37.210	16.604	1,919,447
2023-03-01	37.790	38.060	37.600	37.950	16.934	1,399,247
2023-02-28	38.470	38.470	37.320	37.790	16.863	1,256,580
2023-02-27	38.480	38.560	37.720	37.720	16.832	1,286,057
2023-02-24	39.150	39.150	38.210	38.480	17.171	1,363,868
2023-02-23	38.800	39.190	38.570	39.070	17.434	1,441,389
2023-02-22	38.500	38.900	38.420	38.710	17.274	1,279,457
2023-02-21	38.600	39.240	38.450	38.690	17.265	1,667,888
2023-02-20	37.900	38.600	37.600	38.600	17.224	1,263,385
2023-02-17	38.170	38.590	37.780	38.050	16.979	1,331,910
2023-02-16	39.760	39.760	37.800	38.070	16.988	2,828,150
2023-02-15	39.700	39.850	39.450	39.550	17.648	1,564,119
2023-02-14	39.700	39.810	39.370	39.600	17.671	1,624,017
2023-02-13	39.750	39.950	39.410	39.600	17.671	1,827,379
2023-02-10	39.650	39.900	39.000	39.810	17.764	2,228,534
2023-02-09	38.880	39.590	38.630	39.570	17.657	2,228,225
2023-02-08	39.190	39.970	38.880	38.950	17.381	2,392,684
2023-02-07	40.700	40.860	38.160	39.520	17.635	3,590,197
2023-02-06	38.810	39.150	38.560	38.940	17.376	1,300,169

← NewerPage 15 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.