NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.750	20.090	19.520	19.730	19.654	4,334,539
2023-10-31	19.600	20.090	19.430	19.750	19.674	4,091,749
2023-10-30	19.700	19.810	19.370	19.760	19.684	5,876,865
2023-10-27	19.000	20.090	18.760	19.820	19.744	6,293,909
2023-10-26	19.120	19.180	18.600	19.120	19.047	3,015,600
2023-10-25	19.230	19.420	19.010	19.270	19.196	4,419,080
2023-10-24	18.520	19.580	18.410	19.300	19.226	5,241,260
2023-10-23	18.800	19.280	18.400	18.490	18.419	4,863,180
2023-10-20	19.150	19.650	18.680	18.820	18.748	5,797,000
2023-10-19	19.300	19.720	19.230	19.380	19.306	5,940,900
2023-10-18	19.100	19.970	19.010	19.370	19.296	8,274,300
2023-10-17	19.250	20.450	19.050	19.720	19.644	13,345,316
2023-10-16	18.230	18.350	17.960	18.220	18.150	2,172,908
2023-10-13	18.560	18.600	18.220	18.250	18.180	1,430,991
2023-10-12	18.650	18.720	18.280	18.560	18.489	1,814,800
2023-10-11	18.560	18.800	18.340	18.640	18.569	1,858,700
2023-10-10	18.850	18.950	18.500	18.540	18.469	1,853,200
2023-10-09	19.110	19.380	18.700	18.840	18.768	3,599,047
2023-09-28	18.500	19.120	18.440	19.050	18.977	3,215,000
2023-09-27	18.310	18.720	18.080	18.370	18.300	2,558,975
2023-09-26	18.050	18.460	17.760	18.240	18.170	1,704,600
2023-09-25	17.990	18.280	17.780	18.050	17.981	1,380,197
2023-09-22	17.450	18.020	17.400	18.010	17.941	1,987,252
2023-09-21	17.600	17.710	17.360	17.550	17.483	1,419,474
2023-09-20	17.580	17.720	17.520	17.600	17.533	1,274,697
2023-09-19	18.070	18.070	17.550	17.590	17.523	1,732,900
2023-09-18	17.800	18.500	17.570	18.070	18.001	2,260,980
2023-09-15	17.780	18.010	17.610	17.750	17.682	1,335,798
2023-09-14	18.110	18.110	17.550	17.750	17.682	1,375,600
2023-09-13	18.590	18.590	17.960	18.100	18.031	1,616,000
2023-09-12	18.680	18.790	18.350	18.590	18.519	1,471,658
2023-09-11	18.800	18.920	18.480	18.650	18.578	2,102,500
2023-09-08	18.730	19.130	18.650	18.830	18.758	1,600,558
2023-09-07	19.300	19.370	18.800	18.820	18.748	2,838,000
2023-09-06	18.750	19.310	18.750	19.260	19.186	3,016,525
2023-09-05	18.690	19.080	18.500	18.970	18.897	2,720,240
2023-09-04	18.500	18.700	18.300	18.690	18.618	2,203,054
2023-09-01	18.590	18.590	18.080	18.210	18.140	1,755,254
2023-08-31	18.600	18.630	18.370	18.480	18.409	1,599,516
2023-08-30	18.430	18.750	18.430	18.670	18.598	2,988,008
2023-08-29	17.310	18.400	17.170	18.370	18.300	3,992,487
2023-08-28	18.180	18.300	17.200	17.300	17.234	2,938,583
2023-08-25	17.790	17.790	17.100	17.270	17.204	2,575,208
2023-08-24	18.120	18.120	17.560	17.790	17.722	2,005,000
2023-08-23	18.100	18.200	17.730	17.940	17.871	1,963,983
2023-08-22	18.070	18.290	17.400	18.140	18.070	3,166,985
2023-08-21	18.150	18.350	17.950	17.970	17.901	2,103,485
2023-08-18	18.310	18.520	18.060	18.100	18.031	2,293,900
2023-08-17	17.900	18.340	17.580	18.320	18.250	2,704,463
2023-08-16	18.100	18.180	17.910	17.930	17.861	1,190,572
2023-08-15	18.330	18.470	18.000	18.120	18.051	1,857,377
2023-08-14	18.290	18.370	17.980	18.340	18.270	2,071,696
2023-08-11	18.420	18.590	18.200	18.310	18.240	2,544,028
2023-08-10	18.130	18.790	18.100	18.380	18.310	3,090,339
2023-08-09	18.250	18.290	17.830	18.100	18.031	2,050,489
2023-08-08	18.490	18.560	18.130	18.250	18.180	2,259,508
2023-08-07	18.550	18.980	18.250	18.330	18.260	4,515,258
2023-08-04	18.380	18.600	18.350	18.410	18.339	3,215,097
2023-08-03	18.440	18.600	18.170	18.270	18.200	3,082,579
2023-08-02	18.410	18.820	18.270	18.480	18.409	4,589,012

← NewerPage 13 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.