NanJing Sanchao Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.400 | 15.510 | 15.300 | 15.490 | 15.431 | 981,800 |
| 2021-11-08 | 15.290 | 15.430 | 14.940 | 15.330 | 15.271 | 1,019,200 |
| 2021-11-05 | 15.170 | 15.290 | 15.090 | 15.180 | 15.122 | 878,300 |
| 2021-11-04 | 15.100 | 15.220 | 15.020 | 15.170 | 15.112 | 929,000 |
| 2021-11-03 | 14.970 | 15.150 | 14.820 | 15.040 | 14.982 | 672,700 |
| 2021-11-02 | 15.160 | 15.310 | 14.730 | 14.890 | 14.833 | 1,163,600 |
| 2021-11-01 | 14.880 | 15.260 | 14.640 | 15.150 | 15.092 | 1,319,700 |
| 2021-10-29 | 14.640 | 14.980 | 14.420 | 14.880 | 14.823 | 1,262,000 |
| 2021-10-28 | 14.810 | 15.100 | 14.380 | 14.440 | 14.385 | 1,035,212 |
| 2021-10-27 | 14.920 | 14.950 | 14.630 | 14.800 | 14.743 | 1,484,900 |
| 2021-10-26 | 15.480 | 15.540 | 15.200 | 15.230 | 15.172 | 1,450,620 |
| 2021-10-25 | 15.620 | 15.690 | 15.350 | 15.620 | 15.560 | 956,160 |
| 2021-10-22 | 16.030 | 16.150 | 15.620 | 15.620 | 15.560 | 1,540,635 |
| 2021-10-21 | 16.420 | 16.580 | 15.920 | 15.960 | 15.899 | 2,227,700 |
| 2021-10-20 | 16.370 | 16.930 | 16.080 | 16.600 | 16.536 | 2,255,640 |
| 2021-10-19 | 16.960 | 17.150 | 16.780 | 16.960 | 16.895 | 1,787,100 |
| 2021-10-18 | 16.360 | 17.350 | 16.350 | 17.130 | 17.064 | 2,829,200 |
| 2021-10-15 | 16.390 | 18.180 | 16.350 | 16.820 | 16.756 | 3,788,239 |
| 2021-10-14 | 16.250 | 16.830 | 16.120 | 16.500 | 16.437 | 1,199,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.