Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	38.790	38.900	38.160	38.310	17.095	2,634,569
2022-11-03	37.390	38.710	37.390	38.290	17.086	1,852,859
2022-11-02	37.130	38.440	37.110	37.840	16.885	2,185,128
2022-11-01	36.340	37.450	36.250	37.120	16.564	1,846,817
2022-10-31	35.390	36.630	35.210	36.150	16.131	1,366,854
2022-10-28	37.100	37.290	35.000	35.500	15.841	2,258,314
2022-10-27	38.180	38.560	37.120	37.180	16.591	2,042,063
2022-10-26	38.620	39.190	38.080	38.130	17.015	3,135,479
2022-10-25	37.270	38.150	36.020	38.110	17.006	2,519,488
2022-10-24	36.580	38.270	36.510	37.220	16.609	3,032,875
2022-10-21	36.400	36.700	35.610	36.360	16.225	1,364,007
2022-10-20	36.750	36.940	35.600	36.220	16.162	2,029,963
2022-10-19	37.840	37.840	36.810	36.810	16.426	1,977,401
2022-10-18	37.750	38.070	37.310	37.860	16.894	2,021,187
2022-10-17	37.560	37.860	37.130	37.820	16.876	1,764,569
2022-10-14	37.800	37.800	36.600	37.380	16.680	2,338,707
2022-10-13	37.670	38.570	37.530	38.300	16.622	2,120,142
2022-10-12	37.090	37.860	35.940	37.860	16.431	1,906,410
2022-10-11	36.200	37.360	36.010	37.090	16.097	1,177,664
2022-10-10	37.660	38.100	36.180	36.310	15.758	1,483,961
2022-09-30	37.130	37.990	36.300	37.320	16.197	1,514,075
2022-09-29	36.880	38.860	36.540	37.180	16.136	2,242,015
2022-09-28	38.280	38.290	36.700	36.700	15.928	1,717,742
2022-09-27	37.500	38.480	37.500	38.400	16.665	1,426,441
2022-09-26	38.000	38.800	37.500	37.610	16.323	1,485,315
2022-09-23	39.510	40.000	38.250	38.250	16.600	1,740,724
2022-09-22	39.650	40.270	39.260	39.490	17.139	1,706,220
2022-09-21	39.100	40.080	38.440	39.720	17.238	2,266,978
2022-09-20	38.280	39.850	38.000	39.120	16.978	2,948,548
2022-09-19	39.220	39.650	37.470	37.950	16.470	3,184,909
2022-09-16	41.120	41.500	39.220	39.330	17.069	2,729,227
2022-09-15	43.460	43.490	40.600	41.020	17.803	2,147,935
2022-09-14	42.000	43.350	41.600	43.100	18.705	1,868,016
2022-09-13	42.730	43.500	42.180	42.800	18.575	1,958,958
2022-09-09	42.490	43.510	40.890	42.650	18.510	2,677,781
2022-09-08	43.690	43.780	42.060	42.340	18.375	2,152,770
2022-09-07	44.000	44.440	43.230	43.500	18.879	2,913,034
2022-09-06	44.210	44.930	43.300	44.510	19.317	2,939,316
2022-09-05	46.180	47.230	43.730	43.900	19.052	3,266,654
2022-09-02	46.400	47.680	44.790	44.900	19.486	3,659,174
2022-09-01	43.300	46.440	42.900	45.260	19.643	3,629,600
2022-08-31	44.840	44.960	42.600	42.830	18.588	1,903,838
2022-08-30	44.680	45.820	44.110	44.870	19.473	1,302,397
2022-08-29	45.100	46.050	44.680	45.320	19.669	1,312,382
2022-08-26	45.990	47.200	45.990	46.390	20.133	1,820,420
2022-08-25	46.030	46.660	45.380	46.050	19.986	1,970,101
2022-08-24	48.750	48.750	45.580	45.720	19.842	3,378,585
2022-08-23	48.110	49.290	48.010	48.300	20.962	2,514,188
2022-08-22	50.700	51.000	48.000	48.500	21.049	4,265,552
2022-08-19	55.450	55.990	51.160	51.420	22.316	6,208,432
2022-08-18	52.880	56.580	52.800	55.450	24.065	5,702,793
2022-08-17	53.780	53.880	52.180	53.020	23.010	2,903,258
2022-08-16	52.070	54.300	52.010	53.880	23.384	3,663,316
2022-08-15	52.800	53.600	52.200	52.330	22.711	3,609,986
2022-08-12	56.800	58.240	52.590	53.000	23.002	6,535,261
2022-08-11	56.070	60.680	56.070	58.330	25.315	7,686,334
2022-08-10	53.350	56.520	52.400	55.350	24.022	6,838,206
2022-08-09	52.310	54.490	51.950	53.710	23.310	5,532,943
2022-08-08	51.510	52.900	50.560	52.620	22.837	3,580,218
2022-08-05	52.960	53.000	50.000	52.150	22.633	5,934,712

← NewerPage 17 of 18 · 1,064 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.