NanJing Sanchao Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.890 | 24.060 | 23.000 | 23.370 | 23.370 | 7,742,800 |
| 2024-07-25 | 24.890 | 24.890 | 23.810 | 23.930 | 23.930 | 9,466,758 |
| 2024-07-24 | 24.000 | 25.850 | 23.800 | 24.940 | 24.940 | 14,180,900 |
| 2024-07-23 | 24.650 | 24.830 | 23.760 | 23.820 | 23.820 | 8,691,218 |
| 2024-07-22 | 24.070 | 25.600 | 24.070 | 24.960 | 24.960 | 13,600,918 |
| 2024-07-19 | 22.300 | 25.750 | 21.820 | 25.060 | 25.060 | 17,523,419 |
| 2024-07-18 | 21.330 | 21.750 | 20.600 | 21.550 | 21.550 | 4,041,608 |
| 2024-07-17 | 22.550 | 22.670 | 21.610 | 21.650 | 21.650 | 3,783,808 |
| 2024-07-16 | 22.220 | 22.570 | 21.900 | 22.450 | 22.450 | 2,954,783 |
| 2024-07-15 | 22.500 | 22.950 | 22.180 | 22.300 | 22.300 | 3,572,759 |
| 2024-07-12 | 22.800 | 23.100 | 22.650 | 22.780 | 22.780 | 4,521,399 |
| 2024-07-11 | 22.620 | 23.730 | 22.210 | 23.180 | 23.180 | 7,679,583 |
| 2024-07-10 | 22.090 | 22.490 | 21.750 | 22.110 | 22.110 | 4,190,300 |
| 2024-07-09 | 21.030 | 22.230 | 20.670 | 22.200 | 22.200 | 5,655,200 |
| 2024-07-08 | 21.230 | 21.380 | 20.830 | 20.940 | 20.940 | 2,609,500 |
| 2024-07-05 | 21.100 | 21.610 | 20.730 | 21.430 | 21.430 | 3,757,800 |
| 2024-07-04 | 22.120 | 22.400 | 21.200 | 21.200 | 21.200 | 4,370,800 |
| 2024-07-03 | 22.310 | 22.490 | 21.670 | 22.080 | 22.080 | 4,809,400 |
| 2024-07-02 | 22.950 | 23.060 | 22.400 | 22.630 | 22.630 | 4,245,700 |
| 2024-07-01 | 23.340 | 23.480 | 22.480 | 23.030 | 23.030 | 5,540,200 |
| 2024-06-28 | 22.260 | 23.500 | 22.260 | 23.300 | 23.300 | 7,478,920 |
| 2024-06-27 | 22.800 | 23.280 | 22.240 | 22.300 | 22.300 | 5,364,500 |
| 2024-06-26 | 22.040 | 23.040 | 21.730 | 22.890 | 22.890 | 5,647,300 |
| 2024-06-25 | 22.660 | 22.770 | 21.920 | 22.260 | 22.260 | 4,915,200 |
| 2024-06-24 | 23.720 | 23.830 | 22.300 | 22.360 | 22.360 | 7,098,436 |
| 2024-06-21 | 24.410 | 24.850 | 23.300 | 23.980 | 23.980 | 8,246,800 |
| 2024-06-20 | 25.220 | 25.820 | 24.100 | 24.310 | 24.310 | 8,360,100 |
| 2024-06-19 | 25.640 | 26.090 | 25.350 | 25.440 | 25.440 | 8,862,424 |
| 2024-06-18 | 25.810 | 25.990 | 25.260 | 25.700 | 25.700 | 7,222,883 |
| 2024-06-17 | 25.450 | 25.700 | 25.100 | 25.300 | 25.300 | 5,364,100 |
| 2024-06-14 | 25.890 | 26.230 | 25.230 | 25.550 | 25.550 | 8,473,850 |
| 2024-06-13 | 26.000 | 26.600 | 25.880 | 26.010 | 26.010 | 12,287,876 |
| 2024-06-12 | 25.100 | 26.300 | 25.100 | 26.140 | 26.140 | 12,231,651 |
| 2024-06-11 | 24.200 | 25.860 | 23.910 | 25.590 | 25.590 | 12,556,675 |
| 2024-06-07 | 24.100 | 24.800 | 23.690 | 24.480 | 24.480 | 9,366,683 |
| 2024-06-06 | 24.990 | 25.580 | 23.390 | 23.690 | 23.690 | 11,681,291 |
| 2024-06-05 | 25.500 | 25.600 | 24.770 | 24.770 | 24.770 | 7,457,683 |
| 2024-06-04 | 26.680 | 26.730 | 24.900 | 25.320 | 25.320 | 12,979,433 |
| 2024-06-03 | 26.520 | 27.720 | 26.220 | 27.130 | 27.130 | 14,230,028 |
| 2024-05-31 | 26.690 | 27.670 | 26.650 | 26.780 | 26.780 | 12,317,517 |
| 2024-05-30 | 28.130 | 28.500 | 26.860 | 27.200 | 27.200 | 17,245,391 |
| 2024-05-29 | 29.480 | 32.400 | 28.910 | 28.960 | 28.960 | 23,354,614 |
| 2024-05-28 | 28.790 | 31.330 | 28.110 | 30.940 | 30.940 | 26,506,874 |
| 2024-05-27 | 28.200 | 28.850 | 27.130 | 28.830 | 28.830 | 16,116,466 |
| 2024-05-24 | 30.500 | 30.950 | 28.170 | 28.530 | 28.530 | 20,432,400 |
| 2024-05-23 | 31.000 | 33.130 | 29.550 | 31.930 | 31.930 | 29,718,759 |
| 2024-05-22 | 27.370 | 33.990 | 27.370 | 32.240 | 32.240 | 33,333,773 |
| 2024-05-21 | 27.000 | 30.600 | 26.740 | 28.620 | 28.620 | 28,770,575 |
| 2024-05-20 | 28.440 | 30.300 | 27.730 | 29.050 | 29.050 | 34,514,040 |
| 2024-05-17 | 21.850 | 25.920 | 21.850 | 25.920 | 25.920 | 15,868,965 |
| 2024-05-16 | 21.000 | 21.990 | 21.000 | 21.600 | 21.600 | 4,161,160 |
| 2024-05-15 | 21.000 | 22.350 | 20.810 | 21.210 | 21.210 | 4,724,500 |
| 2024-05-14 | 21.100 | 21.570 | 21.090 | 21.210 | 21.210 | 3,229,600 |
| 2024-05-13 | 22.000 | 22.310 | 20.990 | 21.090 | 21.090 | 4,812,000 |
| 2024-05-10 | 23.080 | 23.350 | 22.140 | 22.260 | 22.260 | 6,728,100 |
| 2024-05-09 | 23.880 | 24.350 | 23.040 | 23.090 | 23.090 | 8,087,700 |
| 2024-05-08 | 23.300 | 24.920 | 23.300 | 23.570 | 23.570 | 10,498,358 |
| 2024-05-07 | 23.120 | 23.350 | 22.810 | 23.230 | 23.230 | 4,950,000 |
| 2024-05-06 | 23.080 | 23.600 | 22.900 | 23.130 | 23.130 | 5,359,500 |
| 2024-04-30 | 23.310 | 23.320 | 22.410 | 22.770 | 22.770 | 6,058,858 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-25 | 0.0800 CNY |
| 2021-06-07 | 0.0400 CNY |
| 2020-04-30 | 0.0200 CNY |
| 2019-06-03 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.