Swancor Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.480	7.810	7.320	7.740	7.617	544,272
2022-05-09	7.500	7.690	7.400	7.520	7.400	413,283
2022-05-06	7.470	7.500	7.210	7.400	7.282	644,484
2022-05-05	7.140	7.550	7.140	7.470	7.351	949,047
2022-04-29	6.690	7.200	6.590	7.070	6.957	660,384
2022-04-28	6.720	6.900	6.540	6.610	6.505	445,935
2022-04-27	6.400	6.700	6.290	6.660	6.554	603,531
2022-04-26	6.720	6.850	6.430	6.440	6.337	1,012,169
2022-04-25	7.410	7.580	6.630	6.630	6.524	1,027,496
2022-04-22	7.510	7.640	7.410	7.450	7.331	392,141
2022-04-21	7.880	8.020	7.540	7.550	7.430	455,823
2022-04-20	8.120	8.200	7.850	7.950	7.823	493,521
2022-04-19	8.150	8.210	8.000	8.040	7.912	332,292
2022-04-18	8.010	8.200	7.700	8.030	7.902	767,990
2022-04-15	8.270	8.270	8.000	8.010	7.882	474,583
2022-04-14	8.490	8.530	8.230	8.270	8.138	271,631
2022-04-13	8.520	8.580	8.380	8.400	8.266	321,575
2022-04-12	8.460	8.690	8.180	8.550	8.414	516,034
2022-04-11	8.800	8.800	8.320	8.440	8.305	585,257
2022-04-08	9.030	9.180	8.650	8.720	8.581	1,278,115
2022-04-07	9.440	9.450	9.040	9.070	8.925	899,104
2022-04-06	9.480	9.620	9.370	9.440	9.289	466,905
2022-04-01	9.520	9.620	9.480	9.480	9.329	560,212
2022-03-31	9.800	9.980	9.560	9.670	9.516	893,692
2022-03-30	9.860	9.890	9.680	9.800	9.644	485,043
2022-03-29	10.180	10.280	9.680	9.810	9.653	1,576,609
2022-03-28	9.930	10.350	9.900	10.180	10.018	1,460,731
2022-03-25	9.820	10.160	9.730	9.920	9.762	1,451,321
2022-03-24	9.800	9.800	9.610	9.710	9.555	411,070
2022-03-23	9.880	9.940	9.700	9.820	9.663	458,454
2022-03-22	9.780	9.880	9.640	9.800	9.644	356,171
2022-03-21	9.600	9.850	9.600	9.790	9.634	360,615
2022-03-18	9.640	9.800	9.590	9.750	9.594	425,838
2022-03-17	9.470	9.780	9.440	9.630	9.476	583,786
2022-03-16	9.500	9.520	9.000	9.410	9.260	745,893
2022-03-15	9.810	9.960	9.210	9.330	9.181	771,704
2022-03-14	9.550	10.070	9.510	9.880	9.722	714,737
2022-03-11	9.600	9.700	9.300	9.680	9.526	498,212
2022-03-10	9.700	9.750	9.550	9.690	9.535	422,866
2022-03-09	9.650	9.690	9.000	9.450	9.299	975,478
2022-03-08	9.990	10.000	9.490	9.490	9.339	769,923
2022-03-07	10.170	10.340	9.820	9.920	9.762	1,111,193
2022-03-04	9.880	10.490	9.800	10.250	10.086	1,974,829
2022-03-03	9.870	10.040	9.800	9.960	9.801	636,035
2022-03-02	9.620	9.960	9.620	9.870	9.712	609,472
2022-03-01	9.770	9.770	9.620	9.690	9.535	456,026
2022-02-28	9.720	9.730	9.480	9.690	9.535	467,014
2022-02-25	9.680	9.770	9.550	9.610	9.457	439,116
2022-02-24	9.730	9.850	9.500	9.510	9.358	924,911
2022-02-23	9.750	9.840	9.660	9.800	9.644	488,607
2022-02-22	9.780	9.780	9.530	9.650	9.496	351,153
2022-02-21	9.600	9.790	9.590	9.780	9.624	346,992
2022-02-18	9.680	9.790	9.550	9.710	9.555	298,115
2022-02-17	9.710	9.810	9.590	9.680	9.526	477,334
2022-02-16	9.580	9.760	9.570	9.710	9.555	426,108
2022-02-15	9.600	9.650	9.410	9.570	9.417	311,121
2022-02-14	9.540	9.720	9.480	9.540	9.388	356,667
2022-02-11	9.850	9.850	9.560	9.610	9.457	568,709
2022-02-10	10.000	10.000	9.830	9.860	9.703	636,086
2022-02-09	9.930	10.020	9.860	9.990	9.831	511,529

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.0310 CNY
2024-10-24	0.0390 CNY
2024-05-22	0.0210 CNY
2023-05-23	0.0220 CNY
2021-05-27	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.