Sanxiang Advanced Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.150 | 20.180 | 19.110 | 20.080 | 7.130 | 6,580,361 |
| 2021-11-08 | 19.000 | 19.440 | 18.850 | 19.080 | 6.775 | 4,345,327 |
| 2021-11-05 | 19.410 | 19.610 | 18.900 | 19.000 | 6.746 | 5,167,050 |
| 2021-11-04 | 19.180 | 19.440 | 19.100 | 19.410 | 6.892 | 3,905,096 |
| 2021-11-03 | 19.650 | 19.900 | 18.890 | 19.190 | 6.814 | 4,813,308 |
| 2021-11-02 | 20.300 | 20.660 | 19.460 | 19.690 | 6.991 | 6,198,012 |
| 2021-11-01 | 20.150 | 20.650 | 19.900 | 20.400 | 7.243 | 5,778,833 |
| 2021-10-29 | 20.260 | 20.530 | 19.910 | 20.050 | 7.119 | 5,835,955 |
| 2021-10-28 | 21.510 | 21.740 | 20.000 | 20.120 | 7.144 | 9,984,076 |
| 2021-10-27 | 21.640 | 21.840 | 20.900 | 21.570 | 7.659 | 7,168,881 |
| 2021-10-26 | 21.870 | 22.390 | 21.430 | 21.640 | 7.683 | 6,646,264 |
| 2021-10-25 | 21.280 | 22.140 | 20.860 | 21.580 | 7.662 | 9,677,868 |
| 2021-10-22 | 21.010 | 21.520 | 20.790 | 21.130 | 7.502 | 6,491,222 |
| 2021-10-21 | 20.930 | 21.360 | 20.810 | 21.040 | 7.470 | 7,109,783 |
| 2021-10-20 | 20.330 | 21.250 | 20.050 | 20.930 | 7.431 | 8,580,584 |
| 2021-10-19 | 19.230 | 20.560 | 19.110 | 20.330 | 7.218 | 8,589,792 |
| 2021-10-18 | 18.940 | 19.350 | 18.820 | 19.230 | 6.828 | 4,704,091 |
| 2021-10-15 | 19.210 | 19.380 | 18.910 | 18.960 | 6.732 | 4,589,715 |
| 2021-10-14 | 19.000 | 19.460 | 18.780 | 19.210 | 6.821 | 4,726,866 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.1400 CNY |
| 2025-07-10 | 0.0750 CNY |
| 2024-07-18 | 0.0750 CNY |
| 2023-07-14 | 0.1400 CNY |
| 2022-07-12 | 0.1400 CNY |
| 2021-05-25 | 0.1000 CNY |
| 2020-05-18 | 0.1000 CNY |
| 2019-05-27 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.