NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.630	25.200	21.300	24.300	24.207	15,385,952
2022-08-03	22.360	22.760	20.930	21.000	20.919	8,030,455
2022-08-02	23.040	23.500	21.880	21.960	21.876	7,528,301
2022-08-01	20.460	24.260	20.320	23.210	23.121	12,954,601
2022-07-29	21.420	21.480	20.180	20.310	20.232	6,048,416
2022-07-28	20.610	21.440	20.120	21.000	20.919	7,338,643
2022-07-27	21.330	21.900	20.310	21.110	21.029	9,715,654
2022-07-26	19.870	21.450	19.410	21.000	20.919	12,719,725
2022-07-25	22.970	22.970	19.290	19.710	19.634	15,795,077
2022-07-22	18.540	21.080	18.400	21.080	20.999	12,521,969
2022-07-21	16.250	17.860	15.990	17.570	17.503	8,191,859
2022-07-20	16.160	16.240	16.030	16.150	16.088	1,426,800
2022-07-19	16.190	16.340	15.940	16.060	15.998	2,245,900
2022-07-18	16.200	16.480	16.030	16.060	15.998	4,294,500
2022-07-15	16.050	16.100	15.750	15.880	15.819	1,263,600
2022-07-14	15.810	16.090	15.800	16.050	15.988	1,485,075
2022-07-13	15.180	15.990	14.830	15.950	15.889	2,535,435
2022-07-12	15.690	15.750	15.190	15.190	15.132	1,439,000
2022-07-11	16.070	16.250	15.520	15.660	15.600	1,772,175
2022-07-08	15.870	16.200	15.830	16.090	16.028	1,969,500
2022-07-07	15.940	16.400	15.760	15.850	15.789	2,408,000
2022-07-06	15.990	16.200	15.600	15.820	15.759	1,809,200
2022-07-05	16.000	16.580	15.550	15.750	15.690	1,856,335
2022-07-04	15.880	16.150	15.650	16.030	15.969	2,251,900
2022-07-01	15.890	16.430	15.700	15.860	15.799	3,269,700
2022-06-30	16.310	16.800	15.840	16.210	16.148	3,606,500
2022-06-29	16.220	16.290	15.790	15.970	15.909	2,141,495
2022-06-28	16.360	16.360	16.060	16.230	16.168	2,573,560
2022-06-27	15.970	16.440	15.850	16.390	16.327	3,390,960
2022-06-24	15.870	16.250	15.730	15.850	15.789	2,104,500
2022-06-23	15.850	16.150	15.720	15.940	15.879	1,928,200
2022-06-22	15.830	16.180	15.700	15.930	15.869	2,430,335
2022-06-21	15.890	16.030	15.650	15.830	15.769	2,386,460
2022-06-20	16.200	16.260	15.740	15.930	15.869	2,531,160
2022-06-17	15.850	16.220	15.500	15.750	15.690	3,133,140
2022-06-16	15.500	16.300	15.430	15.920	15.859	4,347,060
2022-06-15	15.470	16.200	15.310	15.430	15.371	4,080,355
2022-06-14	15.700	16.190	15.160	15.660	15.600	4,624,182
2022-06-13	14.790	15.500	14.700	15.350	15.291	4,086,587
2022-06-10	14.700	15.450	14.460	15.000	14.942	4,209,484
2022-06-09	14.540	14.850	14.160	14.270	14.215	1,977,100
2022-06-08	15.250	15.440	14.400	14.580	14.524	3,536,470
2022-06-07	14.790	16.560	14.780	15.250	15.192	5,850,315
2022-06-06	14.660	15.130	14.230	14.670	14.614	2,358,720
2022-06-02	14.150	14.350	13.980	14.250	14.195	731,080
2022-06-01	13.820	14.340	13.820	14.060	14.006	849,800
2022-05-31	13.800	14.020	13.600	13.960	13.906	759,380
2022-05-30	13.940	13.940	13.620	13.800	13.747	487,928
2022-05-27	13.940	13.950	13.580	13.750	13.697	641,200
2022-05-26	13.740	14.000	13.420	13.800	13.747	944,300
2022-05-25	13.470	13.810	13.310	13.740	13.687	923,700
2022-05-24	13.780	13.880	13.280	13.300	13.249	1,048,100
2022-05-23	13.970	13.970	13.660	13.850	13.797	918,100
2022-05-20	14.110	14.150	13.700	13.790	13.737	1,311,118
2022-05-19	13.810	14.020	13.610	14.000	13.946	724,301
2022-05-18	13.430	13.950	13.430	13.790	13.737	634,100
2022-05-17	13.500	13.610	13.310	13.490	13.438	533,480
2022-05-16	13.580	13.750	13.410	13.600	13.548	616,600
2022-05-13	13.400	13.600	13.380	13.570	13.518	508,980
2022-05-12	13.300	13.680	13.240	13.420	13.369	781,600

← NewerPage 18 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.