NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.100	22.040	20.580	22.040	21.955	4,368,940
2024-01-24	21.310	21.620	20.280	20.940	20.860	3,658,600
2024-01-23	21.460	21.490	20.750	21.090	21.009	3,501,500
2024-01-22	22.700	22.860	21.030	21.210	21.129	3,973,700
2024-01-19	23.460	23.770	22.720	22.760	22.673	2,073,826
2024-01-18	23.240	23.520	22.630	23.340	23.250	3,160,264
2024-01-17	23.990	24.040	23.290	23.290	23.201	2,250,800
2024-01-16	23.970	24.380	23.620	24.100	24.008	2,713,753
2024-01-15	24.200	24.300	23.790	24.060	23.968	2,539,500
2024-01-12	24.430	24.840	24.150	24.170	24.077	3,080,200
2024-01-11	23.800	24.800	23.670	24.420	24.326	3,428,487
2024-01-10	24.250	24.260	23.530	23.800	23.709	2,755,501
2024-01-09	23.750	24.550	23.750	24.130	24.037	4,125,763
2024-01-08	24.200	24.210	23.600	23.650	23.559	3,360,787
2024-01-05	24.970	25.130	23.810	24.050	23.958	5,020,987
2024-01-04	25.500	25.560	24.700	25.150	25.054	4,783,600
2024-01-03	25.970	26.490	25.150	25.500	25.402	7,075,154
2024-01-02	26.700	26.810	26.130	26.240	26.139	8,838,000
2023-12-29	26.500	27.620	26.300	26.750	26.647	18,229,101
2023-12-28	24.600	26.160	24.440	25.720	25.621	9,175,022
2023-12-27	24.310	24.990	24.250	24.700	24.605	2,963,400
2023-12-26	24.700	24.940	24.150	24.390	24.296	2,720,000
2023-12-25	24.900	25.190	24.600	24.840	24.745	1,930,800
2023-12-22	25.450	25.490	24.720	24.850	24.755	3,173,122
2023-12-21	24.910	25.780	24.550	25.200	25.103	3,226,800
2023-12-20	25.290	25.540	25.000	25.010	24.914	2,225,800
2023-12-19	25.280	25.430	24.790	25.330	25.233	2,889,022
2023-12-18	25.530	25.560	24.940	25.050	24.954	3,001,033
2023-12-15	25.960	26.090	25.460	25.510	25.412	2,586,233
2023-12-14	26.200	26.470	25.790	25.870	25.771	3,379,500
2023-12-13	26.520	26.570	26.140	26.150	26.050	2,726,535
2023-12-12	26.440	26.770	26.330	26.520	26.418	3,535,400
2023-12-11	26.330	26.520	26.000	26.460	26.359	4,408,500
2023-12-08	26.450	26.660	26.110	26.120	26.020	5,368,097
2023-12-07	26.770	27.010	26.200	26.330	26.229	5,871,536
2023-12-06	26.880	27.550	26.700	26.850	26.747	5,450,500
2023-12-05	27.700	27.770	26.970	26.970	26.867	5,732,107
2023-12-04	27.690	28.280	27.350	27.570	27.464	5,976,600
2023-12-01	27.390	27.740	27.000	27.720	27.614	5,968,217
2023-11-30	27.210	27.560	26.850	27.400	27.295	8,824,201
2023-11-29	29.750	30.040	27.130	27.200	27.096	17,715,124
2023-11-28	29.500	30.700	29.060	29.980	29.865	11,383,047
2023-11-27	28.500	30.590	28.150	30.410	30.293	15,378,647
2023-11-24	29.250	29.570	28.700	29.150	29.038	10,541,800
2023-11-23	29.010	29.850	28.700	29.060	28.949	11,291,864
2023-11-22	29.650	30.320	28.900	29.450	29.337	16,541,303
2023-11-21	34.670	35.950	30.150	30.500	30.383	26,615,421
2023-11-20	34.890	35.690	32.700	35.010	34.876	17,986,249
2023-11-17	34.210	36.510	33.330	35.610	35.473	23,010,621
2023-11-16	35.590	37.410	34.960	35.360	35.224	26,575,597
2023-11-15	35.010	39.500	33.380	38.400	38.253	34,864,467
2023-11-14	32.130	37.200	31.210	34.900	34.766	31,180,969
2023-11-13	34.360	35.730	30.700	33.780	33.650	30,429,546
2023-11-10	29.120	35.340	28.120	34.350	34.218	40,387,309
2023-11-09	28.560	29.450	28.000	29.450	29.337	13,780,001
2023-11-08	20.370	24.540	20.040	24.540	24.446	20,256,076
2023-11-07	20.220	20.590	20.030	20.450	20.372	4,205,100
2023-11-06	19.980	20.430	19.800	20.310	20.232	4,661,700
2023-11-03	19.250	19.820	19.250	19.770	19.694	3,519,914
2023-11-02	19.660	19.950	19.230	19.270	19.196	3,214,517

← NewerPage 12 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.