NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.820	22.010	21.360	21.690	21.607	8,965,002
2022-11-03	20.690	21.780	20.200	21.210	21.129	7,465,627
2022-11-02	20.340	20.890	20.040	20.620	20.541	5,069,368
2022-11-01	19.060	20.280	19.060	20.190	20.113	5,102,565
2022-10-31	18.480	19.270	18.360	19.050	18.977	4,009,433
2022-10-28	19.070	20.650	18.480	18.520	18.449	7,539,295
2022-10-27	20.200	20.960	19.700	19.780	19.704	5,991,380
2022-10-26	19.900	20.460	19.380	20.430	20.352	6,744,592
2022-10-25	20.200	20.500	19.130	19.750	19.674	9,719,115
2022-10-24	20.080	21.280	19.840	20.530	20.451	8,390,696
2022-10-21	19.990	20.210	19.490	19.890	19.814	2,757,527
2022-10-20	19.950	20.360	19.330	19.950	19.874	4,003,349
2022-10-19	20.230	20.690	20.110	20.170	20.093	3,255,529
2022-10-18	20.680	20.860	20.200	20.290	20.212	3,426,433
2022-10-17	20.500	21.140	20.100	20.660	20.581	4,382,557
2022-10-14	20.250	20.820	19.910	20.690	20.611	3,888,584
2022-10-13	20.040	20.500	19.700	20.150	20.073	3,462,133
2022-10-12	19.110	20.100	18.770	20.040	19.963	3,669,026
2022-10-11	18.920	19.470	18.720	19.200	19.126	2,325,864
2022-10-10	19.770	19.960	18.840	18.980	18.907	2,532,077
2022-09-30	20.420	20.580	19.390	19.590	19.515	3,149,252
2022-09-29	20.630	20.900	19.990	20.420	20.342	3,934,322
2022-09-28	21.390	21.930	20.030	20.210	20.133	4,216,048
2022-09-27	20.890	21.500	20.660	21.420	21.338	4,398,108
2022-09-26	20.620	21.280	20.430	20.880	20.800	4,417,395
2022-09-23	21.590	21.750	20.550	20.700	20.621	4,492,557
2022-09-22	21.530	21.900	21.120	21.570	21.487	3,814,378
2022-09-21	21.600	21.850	21.130	21.540	21.457	4,731,387
2022-09-20	21.020	21.810	21.010	21.520	21.437	5,415,287
2022-09-19	20.920	21.820	20.870	20.960	20.880	5,776,306
2022-09-16	21.530	21.670	20.840	20.860	20.780	4,404,716
2022-09-15	23.380	23.500	21.400	21.580	21.497	6,906,945
2022-09-14	23.200	23.950	23.000	23.320	23.231	4,206,571
2022-09-13	23.720	24.530	23.260	23.730	23.639	6,027,610
2022-09-09	24.820	24.830	23.620	23.960	23.868	8,436,402
2022-09-08	26.340	26.460	24.650	24.820	24.725	10,628,072
2022-09-07	25.440	26.990	25.360	26.460	26.359	9,685,623
2022-09-06	24.950	26.490	24.740	25.920	25.821	9,414,998
2022-09-05	24.440	25.520	23.960	24.940	24.844	7,558,694
2022-09-02	23.950	24.800	23.460	24.380	24.287	5,901,071
2022-09-01	24.380	25.180	23.650	23.820	23.729	5,311,906
2022-08-31	26.130	26.200	24.000	24.220	24.127	7,938,313
2022-08-30	27.280	27.280	25.850	26.150	26.050	8,187,237
2022-08-29	25.620	28.160	25.580	27.280	27.175	10,506,220
2022-08-26	27.400	27.480	26.000	26.110	26.010	6,514,739
2022-08-25	29.500	30.870	26.860	27.200	27.096	12,606,870
2022-08-24	33.000	33.010	29.900	29.980	29.865	10,256,811
2022-08-23	32.720	33.660	32.200	32.770	32.644	7,043,165
2022-08-22	31.650	34.890	31.650	32.710	32.585	8,965,756
2022-08-19	35.620	36.300	32.280	32.300	32.176	13,686,384
2022-08-18	35.370	35.840	34.000	35.500	35.364	9,888,611
2022-08-17	36.000	37.380	34.200	35.920	35.782	14,148,058
2022-08-16	34.340	37.500	33.330	36.520	36.380	16,277,640
2022-08-15	35.000	36.000	32.510	33.900	33.770	13,295,618
2022-08-12	31.910	36.000	31.800	32.920	32.794	15,956,004
2022-08-11	32.500	33.450	30.120	31.000	30.881	15,409,918
2022-08-10	31.500	34.500	29.950	33.190	33.063	17,364,174
2022-08-09	32.000	35.480	30.600	32.560	32.435	23,668,080
2022-08-08	29.000	33.480	28.010	33.480	33.352	17,122,161
2022-08-05	24.830	28.320	24.200	27.900	27.793	16,228,061

← NewerPage 17 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.