Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.150 | 10.500 | 10.020 | 10.390 | 10.224 | 1,644,999 |
| 2021-11-05 | 10.340 | 10.500 | 10.120 | 10.200 | 10.037 | 1,564,709 |
| 2021-11-04 | 9.450 | 10.340 | 9.440 | 10.290 | 10.126 | 2,626,395 |
| 2021-11-03 | 9.310 | 9.500 | 9.310 | 9.390 | 9.240 | 679,094 |
| 2021-11-02 | 9.880 | 9.880 | 9.350 | 9.410 | 9.260 | 1,049,135 |
| 2021-11-01 | 9.880 | 9.880 | 9.430 | 9.670 | 9.516 | 969,599 |
| 2021-10-29 | 9.310 | 9.600 | 9.200 | 9.350 | 9.201 | 733,728 |
| 2021-10-28 | 9.760 | 9.880 | 9.200 | 9.270 | 9.122 | 1,101,816 |
| 2021-10-27 | 10.050 | 10.200 | 9.770 | 9.780 | 9.624 | 672,686 |
| 2021-10-26 | 10.030 | 10.230 | 10.000 | 10.120 | 9.959 | 1,058,987 |
| 2021-10-25 | 9.900 | 10.330 | 9.840 | 10.130 | 9.968 | 1,428,808 |
| 2021-10-22 | 10.010 | 10.070 | 9.720 | 9.790 | 9.634 | 845,658 |
| 2021-10-21 | 10.320 | 10.350 | 10.010 | 10.010 | 9.850 | 1,198,717 |
| 2021-10-20 | 9.940 | 10.790 | 9.820 | 10.380 | 10.214 | 2,399,458 |
| 2021-10-19 | 10.000 | 10.050 | 9.820 | 9.940 | 9.781 | 885,960 |
| 2021-10-18 | 9.700 | 10.010 | 9.660 | 9.940 | 9.781 | 1,055,253 |
| 2021-10-15 | 10.100 | 10.100 | 9.600 | 9.670 | 9.516 | 2,416,285 |
| 2021-10-14 | 9.860 | 10.470 | 9.850 | 10.140 | 9.978 | 1,504,771 |
← NewerPage 21 of 21 · 1,218 trading days
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.