Swancor Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 113.65 | 116.10 | 109.00 | 109.00 | 109.00 | 3,042,132 |
| 2026-10-21 | 116.00 | 117.48 | 111.22 | 112.90 | 112.90 | 3,462,272 |
| 2026-10-20 | 113.45 | 126.15 | 109.50 | 115.37 | 115.37 | 5,940,155 |
| 2026-10-19 | 105.10 | 120.00 | 102.68 | 116.16 | 116.16 | 4,267,833 |
| 2026-10-16 | 106.50 | 109.48 | 105.20 | 106.31 | 106.31 | 2,021,402 |
| 2026-10-15 | 105.01 | 107.52 | 103.51 | 104.50 | 104.50 | 2,072,450 |
| 2026-10-14 | 112.90 | 113.50 | 107.56 | 107.65 | 107.65 | 2,231,734 |
| 2026-10-13 | 110.05 | 114.88 | 108.15 | 113.51 | 113.51 | 2,432,513 |
| 2026-10-12 | 121.78 | 121.89 | 111.93 | 111.93 | 111.93 | 2,962,788 |
| 2026-10-09 | 119.00 | 121.88 | 115.05 | 121.77 | 121.77 | 2,690,114 |
| 2026-10-08 | 128.35 | 129.35 | 118.63 | 119.26 | 119.26 | 2,482,328 |
| 2026-09-30 | 131.80 | 131.80 | 126.75 | 126.81 | 126.81 | 1,758,749 |
| 2026-09-29 | 132.50 | 134.88 | 131.00 | 131.01 | 131.01 | 1,284,152 |
| 2026-09-28 | 135.00 | 136.80 | 131.28 | 133.20 | 133.20 | 1,815,193 |
| 2026-09-24 | 139.20 | 140.20 | 135.80 | 136.20 | 136.20 | 2,033,202 |
| 2026-09-23 | 140.01 | 142.08 | 138.08 | 138.66 | 138.66 | 2,528,767 |
| 2026-09-22 | 146.11 | 148.10 | 139.66 | 141.37 | 141.37 | 4,337,366 |
Page 1 of 1 · 17 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.