NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.970	17.070	16.670	16.920	16.855	2,160,100
2022-02-08	16.740	17.070	16.500	16.850	16.785	3,435,180
2022-02-07	15.930	17.080	15.930	16.740	16.676	4,093,300
2022-01-28	15.350	16.120	15.320	15.910	15.849	1,338,600
2022-01-27	16.250	16.280	15.200	15.360	15.301	1,714,680
2022-01-26	16.050	16.240	15.780	16.190	16.128	1,354,600
2022-01-25	16.990	17.110	15.950	15.950	15.889	1,959,600
2022-01-24	17.200	17.520	16.960	17.040	16.975	1,510,600
2022-01-21	17.590	17.590	16.900	17.390	17.323	1,967,300
2022-01-20	17.800	18.410	17.200	17.270	17.204	2,906,200
2022-01-19	17.500	17.920	17.260	17.890	17.821	2,467,200
2022-01-18	17.800	18.650	17.550	17.700	17.632	4,843,240
2022-01-17	16.880	18.000	16.880	17.800	17.732	4,394,229
2022-01-14	17.200	17.440	16.900	17.030	16.965	1,732,902
2022-01-13	17.150	17.420	17.050	17.230	17.164	1,827,609
2022-01-12	16.850	17.250	16.810	17.150	17.084	1,971,000
2022-01-11	16.690	16.950	16.660	16.810	16.746	1,711,000
2022-01-10	16.420	16.750	16.220	16.700	16.636	1,553,300
2022-01-07	16.900	17.000	16.320	16.380	16.317	1,911,252
2022-01-06	16.750	16.980	16.600	16.860	16.795	1,299,800
2022-01-05	16.870	16.970	16.560	16.790	16.726	1,634,385
2022-01-04	16.480	16.920	16.480	16.890	16.825	2,234,140
2021-12-31	16.720	16.730	16.410	16.490	16.427	1,336,900
2021-12-30	16.300	16.560	16.290	16.480	16.417	1,576,718
2021-12-29	16.300	16.390	16.080	16.330	16.267	1,369,700
2021-12-28	15.960	16.360	15.950	16.320	16.257	1,584,560
2021-12-27	16.140	16.160	15.750	15.980	15.919	1,963,938
2021-12-24	16.550	16.790	15.920	15.970	15.909	2,927,238
2021-12-23	16.490	16.940	16.480	16.570	16.506	2,812,340
2021-12-22	16.980	17.040	16.710	16.860	16.795	2,771,320
2021-12-21	16.490	16.950	16.470	16.810	16.746	3,203,175
2021-12-20	16.810	17.180	16.610	16.620	16.556	6,366,738
2021-12-17	18.030	19.000	17.300	17.400	17.333	11,384,229
2021-12-16	16.650	16.750	16.460	16.690	16.626	1,394,380
2021-12-15	16.640	16.710	16.440	16.540	16.477	1,312,840
2021-12-14	16.190	16.740	16.160	16.660	16.596	2,343,060
2021-12-13	16.190	16.750	16.100	16.260	16.198	1,769,200
2021-12-10	15.920	16.210	15.780	16.150	16.088	1,478,920
2021-12-09	15.790	15.970	15.750	15.840	15.779	1,121,460
2021-12-08	15.910	16.000	15.780	15.860	15.799	702,800
2021-12-07	15.880	15.990	15.560	15.800	15.739	1,286,620
2021-12-06	16.560	16.570	15.780	15.820	15.759	1,845,060
2021-12-03	16.520	16.720	16.320	16.560	16.497	1,642,120
2021-12-02	16.900	16.990	16.500	16.520	16.457	1,341,860
2021-12-01	16.430	17.050	16.370	16.930	16.865	2,314,800
2021-11-30	16.240	16.670	16.030	16.460	16.397	1,975,400
2021-11-29	16.010	16.320	15.900	16.090	16.028	1,183,893
2021-11-26	16.280	16.300	16.040	16.190	16.128	1,098,293
2021-11-25	16.310	16.490	16.260	16.300	16.238	1,108,800
2021-11-24	16.510	16.580	16.240	16.380	16.317	1,015,400
2021-11-23	16.410	16.530	16.220	16.510	16.447	1,390,520
2021-11-22	16.370	16.450	16.150	16.330	16.267	981,400
2021-11-19	16.020	16.380	15.860	16.370	16.307	1,557,750
2021-11-18	16.330	16.390	15.990	16.020	15.959	1,228,960
2021-11-17	15.900	16.400	15.900	16.340	16.277	1,363,300
2021-11-16	16.240	16.260	15.910	15.960	15.899	1,270,100
2021-11-15	15.880	16.370	15.820	16.280	16.218	1,769,000
2021-11-12	15.660	15.960	15.560	15.900	15.839	1,309,660
2021-11-11	15.430	15.790	15.430	15.650	15.590	1,081,038
2021-11-10	15.420	15.560	15.180	15.540	15.480	1,176,200

← NewerPage 20 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.