NanJing Sanchao Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 24.990 | 25.470 | 24.720 | 25.400 | 25.400 | 3,554,651 |
| 2026-01-20 | 25.420 | 25.880 | 24.830 | 25.030 | 25.030 | 5,097,720 |
| 2026-01-19 | 24.850 | 26.150 | 24.720 | 25.420 | 25.420 | 6,238,619 |
| 2026-01-16 | 24.430 | 25.250 | 24.110 | 24.900 | 24.900 | 5,655,750 |
| 2026-01-15 | 24.170 | 24.470 | 23.890 | 24.350 | 24.350 | 3,164,100 |
| 2026-01-14 | 24.300 | 24.580 | 23.750 | 24.170 | 24.170 | 4,428,145 |
| 2026-01-13 | 24.460 | 24.680 | 24.040 | 24.320 | 24.320 | 4,189,250 |
| 2026-01-12 | 24.560 | 24.560 | 24.170 | 24.460 | 24.460 | 4,196,950 |
| 2026-01-09 | 24.300 | 24.550 | 24.070 | 24.520 | 24.520 | 4,172,636 |
| 2026-01-08 | 23.980 | 24.490 | 23.900 | 24.360 | 24.360 | 4,135,269 |
| 2026-01-07 | 23.750 | 24.250 | 23.540 | 23.980 | 23.980 | 4,068,391 |
| 2026-01-06 | 23.380 | 23.740 | 23.170 | 23.660 | 23.660 | 2,888,958 |
| 2026-01-05 | 23.420 | 23.490 | 23.130 | 23.310 | 23.310 | 2,445,900 |
| 2025-12-31 | 23.180 | 23.330 | 22.670 | 23.190 | 23.190 | 2,949,901 |
| 2025-12-30 | 23.600 | 23.880 | 23.030 | 23.030 | 23.030 | 2,360,700 |
| 2025-12-29 | 23.890 | 24.010 | 23.390 | 23.570 | 23.570 | 2,463,799 |
| 2025-12-26 | 24.240 | 24.390 | 23.590 | 23.640 | 23.640 | 3,546,500 |
| 2025-12-25 | 24.220 | 24.410 | 23.990 | 24.250 | 24.250 | 4,124,520 |
| 2025-12-24 | 24.200 | 25.250 | 24.010 | 24.100 | 24.100 | 7,584,661 |
| 2025-12-23 | 23.330 | 24.120 | 23.220 | 23.700 | 23.700 | 3,218,265 |
| 2025-12-22 | 23.070 | 23.750 | 22.920 | 23.440 | 23.440 | 2,254,934 |
| 2025-12-19 | 23.350 | 23.350 | 22.900 | 23.070 | 23.070 | 2,380,600 |
| 2025-12-18 | 22.640 | 23.380 | 22.640 | 23.120 | 23.120 | 2,475,165 |
| 2025-12-17 | 22.600 | 22.930 | 21.910 | 22.920 | 22.920 | 2,953,765 |
| 2025-12-16 | 23.300 | 23.490 | 22.680 | 22.680 | 22.680 | 3,079,200 |
| 2025-12-15 | 23.530 | 23.640 | 23.110 | 23.450 | 23.450 | 2,403,381 |
| 2025-12-12 | 23.730 | 24.380 | 23.520 | 23.640 | 23.640 | 3,343,106 |
| 2025-12-11 | 23.820 | 24.070 | 23.500 | 23.580 | 23.580 | 3,207,767 |
| 2025-12-10 | 23.950 | 24.080 | 23.500 | 23.730 | 23.730 | 2,438,256 |
| 2025-12-09 | 24.370 | 24.470 | 23.920 | 24.020 | 24.020 | 2,504,116 |
| 2025-12-08 | 23.620 | 24.420 | 23.620 | 24.280 | 24.280 | 3,293,978 |
| 2025-12-05 | 23.330 | 23.660 | 23.050 | 23.620 | 23.620 | 2,288,216 |
| 2025-12-04 | 23.770 | 23.800 | 23.040 | 23.360 | 23.360 | 3,182,074 |
| 2025-12-03 | 23.670 | 24.070 | 23.450 | 23.860 | 23.860 | 4,093,700 |
| 2025-12-02 | 24.000 | 24.000 | 23.620 | 23.670 | 23.670 | 2,328,217 |
| 2025-12-01 | 24.470 | 24.470 | 23.980 | 24.010 | 24.010 | 2,925,119 |
| 2025-11-28 | 24.050 | 24.390 | 23.720 | 24.290 | 24.290 | 3,208,613 |
| 2025-11-27 | 23.650 | 24.740 | 23.650 | 24.090 | 24.090 | 5,191,286 |
| 2025-11-26 | 23.680 | 24.390 | 23.330 | 23.650 | 23.650 | 4,089,972 |
| 2025-11-25 | 23.600 | 24.250 | 23.540 | 23.720 | 23.720 | 4,273,180 |
| 2025-11-24 | 23.410 | 23.450 | 22.690 | 23.340 | 23.340 | 3,597,812 |
| 2025-11-21 | 23.590 | 24.300 | 22.760 | 22.950 | 22.950 | 5,801,334 |
| 2025-11-20 | 24.560 | 24.790 | 23.800 | 23.860 | 23.860 | 4,790,300 |
| 2025-11-19 | 25.760 | 25.820 | 23.880 | 24.440 | 24.440 | 8,889,133 |
| 2025-11-18 | 25.900 | 26.190 | 25.510 | 25.760 | 25.760 | 5,966,612 |
| 2025-11-17 | 27.140 | 27.140 | 25.660 | 26.040 | 26.040 | 8,589,743 |
| 2025-11-14 | 27.200 | 27.550 | 26.650 | 26.900 | 26.900 | 5,750,245 |
| 2025-11-13 | 27.180 | 28.000 | 26.780 | 27.420 | 27.420 | 9,558,833 |
| 2025-11-12 | 27.100 | 27.190 | 26.310 | 26.840 | 26.840 | 6,556,733 |
| 2025-11-11 | 26.880 | 27.700 | 26.790 | 27.250 | 27.250 | 11,825,597 |
| 2025-11-10 | 25.150 | 27.250 | 25.120 | 26.790 | 26.790 | 10,859,507 |
| 2025-11-07 | 25.150 | 25.470 | 24.850 | 25.400 | 25.400 | 3,722,020 |
| 2025-11-06 | 25.140 | 25.410 | 24.800 | 25.180 | 25.180 | 3,407,000 |
| 2025-11-05 | 25.010 | 25.470 | 24.780 | 25.170 | 25.170 | 2,810,200 |
| 2025-11-04 | 25.500 | 25.990 | 25.050 | 25.330 | 25.330 | 3,618,200 |
| 2025-11-03 | 25.530 | 25.670 | 24.610 | 25.610 | 25.610 | 5,447,000 |
| 2025-10-31 | 25.480 | 25.800 | 25.250 | 25.600 | 25.600 | 3,922,700 |
| 2025-10-30 | 26.000 | 26.500 | 25.520 | 25.530 | 25.530 | 5,618,700 |
| 2025-10-29 | 25.860 | 26.270 | 25.340 | 26.170 | 26.170 | 5,469,600 |
| 2025-10-28 | 26.790 | 26.880 | 25.730 | 25.770 | 25.770 | 7,324,347 |
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.