Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	38.510	39.300	38.280	39.080	17.439	2,355,138
2023-02-02	38.800	39.370	38.480	38.630	17.238	2,304,897
2023-02-01	38.200	39.170	38.180	38.850	17.336	2,023,744
2023-01-31	38.010	38.500	37.870	38.120	17.010	1,488,332
2023-01-30	37.530	38.370	37.500	38.010	16.961	2,510,654
2023-01-20	37.000	37.330	36.830	37.200	16.600	1,367,939
2023-01-19	37.000	37.100	36.780	36.970	16.497	1,096,920
2023-01-18	37.060	37.290	36.700	36.960	16.493	742,806
2023-01-17	36.930	37.370	36.830	37.060	16.537	990,695
2023-01-16	36.760	37.280	36.700	37.040	16.528	1,510,446
2023-01-13	36.500	36.900	36.310	36.770	16.408	1,152,596
2023-01-12	36.010	36.800	36.010	36.300	16.198	839,053
2023-01-11	36.250	36.900	36.170	36.300	16.198	1,416,822
2023-01-10	36.700	36.850	36.300	36.450	16.265	1,358,559
2023-01-09	37.010	37.560	36.660	36.690	16.372	1,916,506
2023-01-06	36.590	37.330	36.210	36.770	16.408	2,148,900
2023-01-05	36.080	36.890	35.930	36.610	16.336	2,105,098
2023-01-04	36.010	36.730	35.750	36.080	16.100	1,685,933
2023-01-03	35.400	36.360	35.330	36.300	16.198	1,997,642
2022-12-30	35.490	35.830	35.160	35.620	15.895	1,830,911
2022-12-29	36.610	37.370	35.500	35.580	15.877	3,168,581
2022-12-28	38.110	38.580	36.570	36.570	16.319	4,234,853
2022-12-27	38.490	38.720	37.580	38.100	17.001	2,941,189
2022-12-26	37.310	38.630	36.800	38.490	17.175	3,919,987
2022-12-23	39.500	39.880	37.260	37.880	16.903	4,996,322
2022-12-22	38.970	40.850	38.560	40.000	17.849	6,749,535
2022-12-21	39.420	39.800	38.750	39.200	17.492	3,898,516
2022-12-20	37.500	41.200	37.500	39.990	17.845	6,551,097
2022-12-19	37.210	39.880	36.820	37.650	16.801	3,339,636
2022-12-16	37.500	37.600	36.710	36.740	16.394	1,700,169
2022-12-15	37.640	38.050	37.360	37.870	16.899	1,253,256
2022-12-14	37.900	38.280	37.580	37.640	16.796	1,400,239
2022-12-13	38.620	39.140	37.980	38.040	16.975	1,815,580
2022-12-12	39.070	39.310	38.420	38.580	17.216	2,206,346
2022-12-09	38.980	40.350	37.980	39.540	17.644	4,068,249
2022-12-08	38.060	38.990	37.970	38.730	17.282	2,444,595
2022-12-07	37.550	38.060	37.510	38.060	16.984	1,365,784
2022-12-06	37.570	37.990	37.210	37.750	16.845	1,438,070
2022-12-05	37.800	38.280	37.260	37.840	16.885	1,793,276
2022-12-02	37.720	38.070	37.580	37.730	16.836	1,588,424
2022-12-01	37.500	38.690	37.460	37.720	16.832	2,403,527
2022-11-30	36.700	37.410	35.900	37.220	16.609	2,301,493
2022-11-29	36.620	37.150	36.510	36.900	16.466	1,103,812
2022-11-28	36.990	36.990	36.150	36.500	16.287	1,482,683
2022-11-25	38.710	38.800	37.100	37.320	16.653	1,937,033
2022-11-24	37.820	38.850	37.600	38.710	17.274	1,949,158
2022-11-23	39.600	39.650	37.810	38.080	16.992	3,052,010
2022-11-22	38.300	39.370	38.280	38.880	17.349	2,906,262
2022-11-21	37.300	38.880	36.550	38.520	17.189	2,584,359
2022-11-18	37.690	38.740	37.500	38.000	16.957	2,173,015
2022-11-17	37.800	37.810	37.210	37.690	16.818	1,105,248
2022-11-16	38.310	38.440	37.840	37.900	16.912	1,345,023
2022-11-15	37.120	38.370	36.800	38.210	17.050	1,889,380
2022-11-14	37.590	37.870	36.890	37.110	16.560	1,264,891
2022-11-11	38.000	38.700	37.510	37.610	16.783	1,612,516
2022-11-10	38.070	38.320	37.100	37.370	16.676	1,724,891
2022-11-09	38.800	38.900	37.920	38.090	16.997	1,529,783
2022-11-08	38.740	39.050	38.240	38.580	17.216	1,485,491
2022-11-07	38.310	39.330	38.300	38.560	17.207	2,090,364
2022-11-04	38.790	38.900	38.160	38.310	17.095	2,634,569

← NewerPage 16 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.