NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.060	19.350	18.430	18.450	18.379	2,798,300
2023-05-04	18.660	19.960	18.660	19.190	19.116	4,200,537
2023-04-28	18.050	18.970	18.050	18.600	18.529	3,717,416
2023-04-27	19.200	19.600	18.210	18.320	18.250	4,435,729
2023-04-26	18.880	19.990	18.820	19.400	19.326	4,192,200
2023-04-25	19.650	19.790	18.340	18.750	18.678	4,931,926
2023-04-24	20.770	20.800	19.380	19.660	19.585	5,597,486
2023-04-21	21.590	22.050	21.010	21.050	20.969	4,822,943
2023-04-20	21.910	21.950	21.350	21.550	21.467	5,192,215
2023-04-19	22.500	23.370	21.840	21.970	21.886	8,615,730
2023-04-18	21.890	22.670	21.080	22.500	22.414	10,074,198
2023-04-17	21.220	23.230	21.120	21.900	21.816	10,130,226
2023-04-14	20.200	21.200	20.100	20.950	20.870	4,221,484
2023-04-13	20.650	20.650	19.970	20.080	20.003	2,667,598
2023-04-12	20.370	20.650	20.160	20.580	20.501	3,019,000
2023-04-11	19.930	20.550	19.880	20.260	20.182	3,428,499
2023-04-10	20.670	20.930	20.000	20.100	20.023	3,802,700
2023-04-07	20.710	20.950	20.560	20.660	20.581	2,418,575
2023-04-06	20.650	20.890	20.200	20.880	20.800	2,973,584
2023-04-04	21.320	21.320	20.480	20.630	20.551	4,809,813
2023-04-03	21.140	21.440	21.000	21.340	21.258	3,900,794
2023-03-31	21.300	21.440	20.950	21.220	21.139	3,743,194
2023-03-30	20.850	21.370	20.410	21.260	21.178	4,956,709
2023-03-29	21.140	21.540	20.700	20.780	20.700	6,137,297
2023-03-28	20.700	21.020	20.430	21.010	20.929	4,792,734
2023-03-27	20.690	20.860	20.380	20.630	20.551	2,708,755
2023-03-24	20.430	20.900	20.310	20.680	20.601	2,907,707
2023-03-23	20.520	20.910	20.180	20.390	20.312	4,245,730
2023-03-22	20.550	21.030	20.220	20.630	20.551	3,975,454
2023-03-21	20.290	20.570	19.950	20.570	20.491	3,452,000
2023-03-20	20.330	20.570	19.700	20.290	20.212	3,411,721
2023-03-17	20.800	20.880	20.020	20.260	20.182	4,369,676
2023-03-16	21.620	21.940	20.510	20.640	20.561	4,187,864
2023-03-15	21.610	22.620	21.510	21.750	21.667	6,041,334
2023-03-14	22.680	22.880	21.310	21.370	21.288	6,110,575
2023-03-13	22.940	23.650	22.650	22.680	22.593	2,369,439
2023-03-10	23.850	23.990	23.080	23.130	23.041	2,916,339
2023-03-09	24.220	24.500	23.600	24.020	23.928	1,928,872
2023-03-08	23.720	24.280	23.660	24.030	23.938	2,089,484
2023-03-07	25.190	25.190	23.720	23.750	23.659	3,933,611
2023-03-06	25.990	25.990	24.730	25.190	25.093	4,063,900
2023-03-03	24.650	26.160	24.600	26.030	25.930	5,198,486
2023-03-02	24.820	25.130	24.510	24.630	24.536	1,394,244
2023-03-01	24.780	24.880	24.010	24.860	24.765	1,485,191
2023-02-28	24.700	25.000	24.280	24.610	24.516	1,553,614
2023-02-27	24.900	25.260	24.580	24.700	24.605	1,490,000
2023-02-24	25.030	25.300	24.600	24.800	24.705	1,574,575
2023-02-23	24.970	25.790	24.970	25.190	25.093	1,681,116
2023-02-22	25.280	25.350	24.470	25.330	25.233	1,570,272
2023-02-21	25.360	25.500	25.080	25.190	25.093	1,529,014
2023-02-20	25.780	25.780	24.990	25.350	25.253	1,429,600
2023-02-17	25.970	26.250	25.230	25.440	25.342	2,095,030
2023-02-16	26.800	26.910	25.600	25.850	25.751	2,663,438
2023-02-15	26.880	27.180	26.620	26.750	26.647	2,268,997
2023-02-14	27.440	27.570	26.570	26.780	26.677	2,635,231
2023-02-13	27.120	27.800	27.110	27.440	27.335	1,943,633
2023-02-10	27.570	27.850	27.060	27.210	27.106	1,902,639
2023-02-09	27.060	27.800	26.900	27.700	27.594	2,347,100
2023-02-08	27.440	27.580	27.000	27.300	27.195	1,560,485
2023-02-07	27.570	28.010	26.950	27.390	27.285	2,824,804

← NewerPage 15 of 21 · 1,212 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.