NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.370	13.740	13.230	13.350	13.299	877,716
2022-05-10	13.040	13.480	12.960	13.400	13.349	440,775
2022-05-09	12.960	13.490	12.760	13.220	13.169	495,620
2022-05-06	12.610	13.190	12.530	12.960	12.910	756,120
2022-05-05	12.650	12.960	12.480	12.960	12.910	758,600
2022-04-29	12.180	12.900	12.180	12.750	12.701	678,920
2022-04-28	12.520	12.520	12.030	12.230	12.183	767,500
2022-04-27	12.000	12.580	11.700	12.520	12.472	1,068,900
2022-04-26	12.680	12.860	12.180	12.250	12.203	1,181,200
2022-04-25	13.720	13.720	12.560	12.580	12.532	1,234,989
2022-04-22	13.750	14.080	13.710	13.880	13.827	653,781
2022-04-21	14.460	14.720	13.920	14.050	13.996	986,020
2022-04-20	14.640	14.840	14.420	14.560	14.504	801,400
2022-04-19	14.670	14.950	14.520	14.670	14.614	584,360
2022-04-18	14.400	14.800	14.010	14.730	14.674	860,460
2022-04-15	14.800	14.800	14.090	14.490	14.434	1,426,620
2022-04-14	15.080	15.130	14.780	14.900	14.843	1,386,080
2022-04-13	15.440	15.440	14.910	14.990	14.933	1,558,300
2022-04-12	15.040	15.550	14.860	15.550	15.490	1,899,700
2022-04-11	16.420	16.420	15.190	15.400	15.341	3,096,400
2022-04-08	17.240	17.480	16.090	16.450	16.387	3,667,360
2022-04-07	17.400	17.510	17.020	17.250	17.184	2,158,000
2022-04-06	16.860	17.540	16.670	17.500	17.433	3,417,300
2022-04-01	17.340	17.340	16.860	16.860	16.795	2,331,100
2022-03-31	16.860	17.380	16.600	17.380	17.313	3,064,780
2022-03-30	17.130	17.160	16.780	16.860	16.795	1,669,400
2022-03-29	16.970	17.140	16.730	16.900	16.835	1,673,800
2022-03-28	17.110	17.230	16.550	16.880	16.815	2,301,000
2022-03-25	17.220	17.400	17.110	17.110	17.044	1,398,639
2022-03-24	17.720	17.750	17.080	17.220	17.154	2,983,700
2022-03-23	16.900	17.650	16.840	17.630	17.562	5,487,020
2022-03-22	17.050	17.100	16.660	16.920	16.855	1,361,239
2022-03-21	16.590	16.980	16.530	16.930	16.865	1,597,900
2022-03-18	16.200	16.690	16.100	16.590	16.526	1,928,800
2022-03-17	16.300	16.650	16.160	16.260	16.198	1,801,780
2022-03-16	15.860	16.400	15.650	16.260	16.198	2,261,060
2022-03-15	17.100	17.100	15.540	15.800	15.739	2,872,520
2022-03-14	17.370	17.440	16.800	16.800	16.736	2,600,000
2022-03-11	17.040	17.500	16.800	17.480	17.413	2,978,400
2022-03-10	17.920	17.980	17.150	17.400	17.333	3,606,040
2022-03-09	17.000	17.400	16.210	17.370	17.303	4,050,840
2022-03-08	16.990	17.420	16.680	17.080	17.015	2,966,792
2022-03-07	17.060	17.290	16.840	17.000	16.935	1,418,900
2022-03-04	17.000	17.350	17.000	17.180	17.114	1,428,220
2022-03-03	17.350	17.450	17.100	17.200	17.134	1,637,280
2022-03-02	17.230	17.380	17.170	17.350	17.283	1,338,600
2022-03-01	17.190	17.350	17.100	17.340	17.274	1,936,940
2022-02-28	17.260	17.370	16.840	17.170	17.104	1,851,660
2022-02-25	17.470	17.600	17.140	17.310	17.244	2,416,558
2022-02-24	17.100	17.650	16.830	17.180	17.114	4,449,000
2022-02-23	16.960	17.260	16.820	17.230	17.164	2,553,720
2022-02-22	16.860	17.300	16.790	16.960	16.895	1,889,200
2022-02-21	16.770	17.140	16.680	17.080	17.015	1,668,400
2022-02-18	17.030	17.040	16.420	16.850	16.785	1,153,122
2022-02-17	16.970	17.100	16.600	16.840	16.775	1,431,380
2022-02-16	16.250	16.950	16.250	16.860	16.795	2,519,862
2022-02-15	16.080	16.630	15.840	16.240	16.178	1,932,920
2022-02-14	16.510	16.560	16.090	16.160	16.098	1,490,800
2022-02-11	16.750	16.810	16.170	16.300	16.238	1,896,000
2022-02-10	16.860	17.020	16.590	16.820	16.756	1,500,300

← NewerPage 19 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.