NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.080	20.080	18.500	18.550	18.479	11,346,566
2023-07-31	20.530	21.010	20.430	20.980	20.900	2,449,058
2023-07-28	20.010	20.460	19.550	20.380	20.302	1,530,300
2023-07-27	20.300	20.510	20.020	20.120	20.043	983,000
2023-07-26	20.480	20.480	20.150	20.280	20.202	937,700
2023-07-25	20.010	20.450	19.950	20.450	20.372	1,386,254
2023-07-24	20.000	20.250	19.810	19.900	19.824	1,220,677
2023-07-21	20.200	20.490	19.850	19.890	19.814	1,105,820
2023-07-20	20.800	20.850	20.110	20.200	20.123	1,519,335
2023-07-19	21.170	21.230	20.620	20.700	20.621	1,617,775
2023-07-18	21.120	21.470	20.930	21.170	21.089	1,591,959
2023-07-17	21.300	21.300	20.970	21.120	21.039	1,987,361
2023-07-14	21.480	21.580	21.220	21.300	21.218	1,958,401
2023-07-13	21.280	21.600	21.200	21.420	21.338	2,223,840
2023-07-12	21.390	21.550	21.000	21.240	21.159	2,615,342
2023-07-11	20.720	21.740	20.550	21.430	21.348	3,445,418
2023-07-10	20.770	21.080	20.580	20.720	20.641	1,550,916
2023-07-07	20.830	20.950	20.530	20.580	20.501	1,262,661
2023-07-06	20.690	21.150	20.460	20.930	20.850	1,894,490
2023-07-05	21.010	21.540	20.640	20.710	20.631	2,423,095
2023-07-04	20.750	21.100	20.620	20.940	20.860	1,924,300
2023-07-03	20.890	21.500	20.700	20.750	20.670	2,375,173
2023-06-30	20.570	21.110	20.440	20.830	20.750	2,716,425
2023-06-29	19.400	20.640	19.400	20.540	20.461	3,799,703
2023-06-28	19.380	19.720	19.030	19.650	19.575	2,252,400
2023-06-27	18.800	19.480	18.700	19.380	19.306	2,055,916
2023-06-26	19.290	19.750	18.750	18.810	18.738	2,359,262
2023-06-21	19.430	19.720	19.020	19.020	18.947	1,456,994
2023-06-20	19.830	19.830	19.320	19.440	19.365	1,816,400
2023-06-19	19.780	20.180	19.510	19.540	19.465	1,826,000
2023-06-16	19.940	20.060	19.590	19.830	19.754	2,056,422
2023-06-15	19.410	19.940	19.280	19.800	19.724	1,508,800
2023-06-14	20.020	20.030	19.360	19.420	19.346	1,639,377
2023-06-13	20.200	20.560	20.000	20.020	19.943	1,342,100
2023-06-12	19.640	20.390	19.310	20.280	20.202	1,836,100
2023-06-09	19.970	19.970	19.210	19.630	19.555	1,655,337
2023-06-08	20.170	20.480	19.600	19.740	19.664	2,016,400
2023-06-07	20.500	20.650	20.000	20.280	20.202	2,267,100
2023-06-06	21.530	21.530	20.090	20.490	20.411	2,273,600
2023-06-05	21.250	21.550	20.930	21.380	21.298	2,177,653
2023-06-02	20.950	21.940	20.600	21.110	21.029	3,799,906
2023-06-01	20.680	21.000	20.440	20.800	20.720	2,097,844
2023-05-31	20.990	20.990	20.440	20.570	20.491	1,600,700
2023-05-30	20.960	20.970	20.580	20.850	20.770	1,605,947
2023-05-29	21.200	21.350	20.510	20.740	20.660	2,299,358
2023-05-26	21.290	21.330	20.790	21.280	21.198	2,580,580
2023-05-25	20.950	21.600	20.910	21.200	21.119	2,619,300
2023-05-24	20.620	21.150	20.610	20.960	20.880	2,283,761
2023-05-23	21.070	21.150	20.620	20.780	20.700	2,221,161
2023-05-22	20.920	21.180	20.690	20.880	20.800	2,913,749
2023-05-19	20.830	21.150	20.630	20.950	20.870	3,539,299
2023-05-18	20.000	21.020	19.870	20.880	20.800	5,632,504
2023-05-17	18.810	19.880	18.720	19.880	19.804	3,782,988
2023-05-16	18.710	19.110	18.560	18.890	18.818	2,373,200
2023-05-15	18.120	18.800	18.110	18.710	18.638	3,043,878
2023-05-12	18.710	18.950	18.100	18.100	18.031	2,378,700
2023-05-11	18.270	18.690	18.150	18.440	18.369	2,458,197
2023-05-10	17.750	18.390	17.400	18.180	18.110	2,869,172
2023-05-09	18.550	18.550	17.700	17.810	17.742	3,231,938
2023-05-08	18.450	18.700	18.150	18.430	18.359	2,391,092

← NewerPage 14 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.