NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	23.310	23.320	22.410	22.770	22.770	6,058,858
2024-04-29	22.870	23.640	22.520	23.220	23.220	9,101,616
2024-04-26	21.250	23.870	21.250	22.860	22.860	10,941,655
2024-04-25	21.080	22.950	20.860	21.680	21.680	9,593,861
2024-04-24	20.150	20.940	20.010	20.850	20.770	4,945,400
2024-04-23	20.020	20.340	19.650	20.150	20.073	4,140,658
2024-04-22	19.760	20.140	19.210	19.600	19.525	3,627,158
2024-04-19	20.000	20.380	19.550	20.020	19.943	4,494,815
2024-04-18	20.410	20.960	19.700	20.250	20.172	7,088,352
2024-04-17	18.320	20.420	18.320	20.410	20.332	8,329,615
2024-04-16	19.790	19.990	17.300	17.570	17.503	8,402,612
2024-04-15	22.150	22.310	19.600	20.080	20.003	7,594,023
2024-04-12	21.790	22.950	21.660	22.150	22.065	5,710,333
2024-04-11	21.600	22.270	21.530	21.790	21.706	3,771,133
2024-04-10	22.900	22.980	21.610	21.950	21.866	4,667,400
2024-04-09	22.500	23.290	22.270	22.990	22.902	4,597,500
2024-04-08	23.090	23.130	22.240	22.300	22.214	4,664,497
2024-04-03	23.920	24.150	22.730	23.120	23.031	7,844,538
2024-04-02	24.510	25.400	23.790	24.150	24.057	9,837,711
2024-04-01	23.790	24.700	23.790	24.160	24.067	6,209,300
2024-03-29	23.450	24.190	23.240	23.820	23.729	3,583,800
2024-03-28	22.730	23.750	22.610	23.380	23.290	7,057,045
2024-03-27	24.200	24.200	22.160	22.360	22.274	7,724,558
2024-03-26	24.880	25.300	23.600	24.250	24.157	8,078,199
2024-03-25	25.100	26.250	24.850	25.390	25.293	8,177,979
2024-03-22	26.860	26.900	25.390	25.450	25.352	11,915,850
2024-03-21	27.930	29.000	27.090	27.160	27.056	13,992,108
2024-03-20	26.900	28.300	26.400	27.970	27.863	17,673,512
2024-03-19	27.500	28.210	26.810	26.900	26.797	18,689,194
2024-03-18	25.110	27.400	25.030	27.390	27.285	18,034,854
2024-03-15	24.890	25.280	24.500	25.250	25.153	11,072,545
2024-03-14	26.480	26.480	24.350	24.970	24.874	17,298,771
2024-03-13	27.800	28.310	26.840	27.000	26.896	19,347,173
2024-03-12	27.020	29.300	26.530	28.770	28.660	25,343,272
2024-03-11	26.690	31.280	25.700	27.790	27.683	30,775,124
2024-03-08	21.690	26.690	21.370	26.690	26.588	22,494,594
2024-03-07	23.600	24.150	22.140	22.240	22.155	26,088,800
2024-03-06	18.440	22.130	18.440	22.130	22.045	13,758,100
2024-03-05	18.910	19.200	18.320	18.440	18.369	6,774,616
2024-03-04	19.260	19.490	18.210	19.060	18.987	7,872,620
2024-03-01	19.200	19.430	18.710	19.260	19.186	12,120,040
2024-02-29	17.010	19.670	16.900	19.560	19.485	14,819,756
2024-02-28	20.130	20.300	17.210	17.330	17.264	12,393,386
2024-02-27	18.410	19.550	18.260	19.520	19.445	7,931,663
2024-02-26	18.230	19.200	17.920	18.630	18.559	9,810,640
2024-02-23	17.820	18.870	17.700	18.310	18.240	10,733,271
2024-02-22	16.690	17.800	16.440	17.650	17.582	10,050,827
2024-02-21	15.840	17.680	15.640	16.710	16.646	9,560,690
2024-02-20	15.350	16.180	14.920	16.090	16.028	7,328,662
2024-02-19	14.310	15.320	14.300	15.270	15.211	8,128,977
2024-02-08	12.550	14.510	12.300	14.330	14.275	9,060,296
2024-02-07	14.120	14.220	12.820	12.890	12.841	8,485,620
2024-02-06	13.970	14.980	12.580	14.280	14.225	8,342,442
2024-02-05	16.670	16.750	14.110	14.570	14.514	6,140,310
2024-02-02	18.360	18.660	16.420	17.000	16.935	4,125,100
2024-02-01	18.730	18.740	17.760	18.220	18.150	3,539,900
2024-01-31	20.120	20.130	18.540	18.600	18.529	3,357,200
2024-01-30	20.530	20.710	19.850	19.900	19.824	2,485,615
2024-01-29	21.480	21.700	20.440	20.570	20.491	2,887,100
2024-01-26	22.050	22.130	21.260	21.380	21.298	3,253,800

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.