NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.780	28.140	27.510	27.730	27.624	2,136,923
2023-02-03	28.760	29.050	27.500	28.020	27.913	3,485,542
2023-02-02	28.100	28.770	27.700	28.350	28.241	3,999,558
2023-02-01	28.590	29.060	27.660	28.100	27.992	5,206,529
2023-01-31	27.850	29.030	27.160	28.450	28.341	6,574,375
2023-01-30	25.880	28.000	25.800	27.520	27.414	5,553,548
2023-01-20	25.850	25.940	25.500	25.720	25.621	1,286,936
2023-01-19	26.240	26.240	25.550	25.650	25.552	1,864,914
2023-01-18	25.770	26.480	25.240	26.330	26.229	2,255,022
2023-01-17	25.420	26.300	25.210	25.770	25.671	2,292,073
2023-01-16	25.630	25.870	25.200	25.360	25.263	2,696,264
2023-01-13	26.200	26.400	25.300	25.640	25.542	2,749,900
2023-01-12	26.830	26.940	26.020	26.150	26.050	2,170,100
2023-01-11	27.020	27.510	26.610	26.830	26.727	3,021,359
2023-01-10	27.500	27.970	26.820	27.350	27.245	3,531,167
2023-01-09	27.900	28.100	26.900	27.350	27.245	4,969,800
2023-01-06	26.000	28.950	25.880	28.090	27.982	9,478,635
2023-01-05	25.940	26.370	25.110	26.120	26.020	3,389,405
2023-01-04	25.500	26.350	25.500	25.980	25.880	1,808,876
2023-01-03	25.300	25.990	24.110	25.920	25.821	2,607,396
2022-12-30	24.650	25.330	24.280	24.700	24.605	1,859,896
2022-12-29	25.050	25.380	24.440	24.440	24.346	1,884,692
2022-12-28	25.340	26.150	25.150	25.230	25.133	2,469,121
2022-12-27	25.580	26.980	25.220	26.010	25.910	3,722,742
2022-12-26	24.620	25.600	24.020	25.550	25.452	2,235,951
2022-12-23	24.260	24.500	23.760	24.030	23.938	1,865,900
2022-12-22	25.360	25.450	24.300	24.410	24.316	1,543,342
2022-12-21	25.650	25.680	24.600	24.780	24.685	2,200,530
2022-12-20	25.000	26.480	24.600	25.660	25.562	3,258,812
2022-12-19	25.530	25.700	24.900	25.000	24.904	2,134,026
2022-12-16	26.200	26.200	25.150	25.330	25.233	2,790,757
2022-12-15	25.600	26.450	25.430	26.380	26.279	2,794,808
2022-12-14	26.700	27.770	25.600	26.000	25.900	3,722,074
2022-12-13	26.380	27.100	26.120	26.220	26.119	2,732,293
2022-12-12	27.500	27.790	26.400	26.760	26.657	3,719,434
2022-12-09	26.860	28.660	26.410	27.890	27.783	5,347,894
2022-12-08	26.350	27.350	25.780	26.590	26.488	4,034,627
2022-12-07	26.600	26.860	25.750	26.350	26.249	4,979,162
2022-12-06	27.620	28.280	25.860	26.590	26.488	7,152,683
2022-12-05	30.080	30.080	27.380	27.550	27.444	6,695,430
2022-12-02	28.450	30.100	28.280	29.500	29.387	6,676,878
2022-12-01	27.720	29.090	27.210	28.800	28.690	6,366,503
2022-11-30	28.200	28.740	27.510	27.750	27.644	3,133,805
2022-11-29	27.450	29.270	27.440	28.300	28.191	6,226,134
2022-11-28	26.550	28.130	26.550	27.430	27.325	4,773,766
2022-11-25	28.330	28.890	27.570	27.640	27.534	5,378,801
2022-11-24	29.450	29.550	28.450	28.700	28.590	5,817,938
2022-11-23	28.260	30.200	27.190	29.450	29.337	8,674,136
2022-11-22	30.200	30.580	28.400	28.690	28.580	7,873,491
2022-11-21	28.550	31.060	27.480	31.010	30.891	11,852,933
2022-11-18	28.450	30.580	27.470	29.120	29.008	12,796,923
2022-11-17	27.950	28.900	27.430	28.350	28.241	10,731,783
2022-11-16	26.950	30.970	26.950	29.180	29.068	17,245,032
2022-11-15	24.590	26.620	23.870	26.130	26.030	13,940,260
2022-11-14	24.000	26.450	23.900	24.540	24.446	15,370,430
2022-11-11	23.000	24.160	22.980	24.150	24.057	11,992,500
2022-11-10	22.890	23.020	22.150	22.310	22.224	7,334,274
2022-11-09	22.680	23.350	22.520	23.100	23.011	6,938,798
2022-11-08	23.500	24.300	22.740	22.950	22.862	11,188,720
2022-11-07	21.780	25.000	21.720	24.000	23.908	19,929,335

← NewerPage 16 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.