Suzhou Xianglou New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 51.360 | 53.600 | 50.350 | 53.600 | 23.262 | 4,317,233 |
| 2022-08-03 | 53.110 | 55.500 | 50.550 | 51.650 | 22.416 | 7,655,429 |
| 2022-08-02 | 53.670 | 54.450 | 51.690 | 52.010 | 22.572 | 7,488,480 |
| 2022-08-01 | 49.070 | 55.350 | 49.070 | 54.450 | 23.631 | 9,638,284 |
| 2022-07-29 | 49.900 | 50.690 | 48.010 | 48.990 | 21.261 | 6,709,022 |
| 2022-07-28 | 49.210 | 51.430 | 48.500 | 49.770 | 21.600 | 6,436,641 |
| 2022-07-27 | 48.300 | 49.300 | 47.880 | 48.990 | 21.261 | 3,414,428 |
| 2022-07-26 | 49.580 | 49.920 | 48.020 | 48.420 | 21.014 | 3,829,695 |
| 2022-07-25 | 51.100 | 52.280 | 48.910 | 49.400 | 21.439 | 4,224,675 |
| 2022-07-22 | 49.820 | 51.880 | 49.820 | 50.800 | 22.047 | 4,678,281 |
| 2022-07-21 | 50.300 | 52.750 | 50.220 | 50.290 | 21.826 | 5,718,648 |
| 2022-07-20 | 51.020 | 51.490 | 49.490 | 50.050 | 21.722 | 4,536,793 |
| 2022-07-19 | 53.000 | 53.180 | 50.610 | 51.570 | 22.381 | 7,502,516 |
| 2022-07-18 | 50.000 | 55.000 | 49.470 | 54.400 | 23.609 | 9,812,096 |
| 2022-07-15 | 50.000 | 53.500 | 48.200 | 50.900 | 22.090 | 12,553,863 |
| 2022-07-14 | 44.600 | 49.080 | 44.040 | 48.640 | 21.110 | 10,679,335 |
| 2022-07-13 | 48.000 | 48.000 | 44.500 | 44.790 | 19.439 | 5,574,534 |
| 2022-07-12 | 43.410 | 45.320 | 42.000 | 45.320 | 19.669 | 5,629,283 |
| 2022-07-11 | 46.150 | 46.180 | 43.200 | 43.410 | 18.840 | 5,546,050 |
| 2022-07-08 | 45.680 | 47.860 | 45.250 | 46.300 | 20.094 | 7,933,867 |
| 2022-07-07 | 44.500 | 46.250 | 43.610 | 45.800 | 19.877 | 7,306,349 |
| 2022-07-06 | 43.590 | 45.200 | 42.400 | 44.510 | 19.317 | 4,383,096 |
| 2022-07-05 | 44.980 | 46.380 | 44.320 | 44.390 | 19.265 | 6,471,471 |
| 2022-07-04 | 45.800 | 45.800 | 44.040 | 44.430 | 19.282 | 5,118,878 |
| 2022-07-01 | 42.900 | 48.000 | 42.400 | 45.800 | 19.877 | 9,810,046 |
| 2022-06-30 | 41.370 | 43.210 | 41.370 | 43.110 | 18.710 | 6,142,590 |
| 2022-06-29 | 45.250 | 45.380 | 41.800 | 41.800 | 18.141 | 7,628,460 |
| 2022-06-28 | 46.300 | 46.900 | 43.980 | 45.170 | 19.604 | 9,174,893 |
| 2022-06-27 | 46.200 | 46.920 | 44.660 | 45.920 | 19.929 | 8,779,186 |
| 2022-06-24 | 46.930 | 50.020 | 45.500 | 46.560 | 20.207 | 14,370,286 |
| 2022-06-23 | 44.510 | 46.690 | 43.610 | 46.030 | 19.977 | 12,345,175 |
| 2022-06-22 | 42.820 | 46.390 | 42.310 | 44.170 | 19.170 | 15,265,712 |
| 2022-06-21 | 40.610 | 44.850 | 40.330 | 43.700 | 18.966 | 13,743,172 |
| 2022-06-20 | 40.860 | 41.840 | 40.860 | 40.920 | 17.759 | 6,990,457 |
| 2022-06-17 | 40.000 | 41.100 | 39.660 | 40.880 | 17.742 | 7,123,755 |
| 2022-06-16 | 40.800 | 41.560 | 40.440 | 40.650 | 17.642 | 8,039,674 |
| 2022-06-15 | 41.690 | 43.440 | 41.050 | 41.200 | 17.881 | 11,313,525 |
| 2022-06-14 | 41.280 | 41.500 | 39.690 | 41.070 | 17.824 | 8,610,540 |
| 2022-06-13 | 42.210 | 43.450 | 41.200 | 42.010 | 18.232 | 9,823,409 |
| 2022-06-10 | 40.600 | 44.180 | 40.600 | 42.800 | 18.575 | 12,191,096 |
| 2022-06-09 | 44.400 | 44.400 | 41.400 | 41.530 | 18.024 | 14,211,945 |
| 2022-06-08 | 46.000 | 48.470 | 44.540 | 45.530 | 19.760 | 15,614,090 |
| 2022-06-07 | 47.000 | 52.000 | 45.000 | 47.970 | 20.819 | 20,974,994 |
| 2022-06-06 | 47.500 | 59.480 | 44.500 | 51.520 | 22.360 | 24,751,744 |
← NewerPage 18 of 18 · 1,064 trading days
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.