NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	26.680	27.440	26.320	27.250	27.250	10,471,400
2025-10-23	27.040	27.040	26.100	26.640	26.640	6,551,758
2025-10-22	27.340	27.470	26.740	27.080	27.080	7,898,400
2025-10-21	26.890	27.800	26.850	27.470	27.470	14,047,847
2025-10-20	24.870	28.070	24.700	26.890	26.890	14,162,700
2025-10-17	26.350	26.350	24.290	24.390	24.390	9,370,500
2025-10-16	26.100	26.860	25.400	26.710	26.710	8,950,320
2025-10-15	26.970	27.550	25.820	26.260	26.260	9,906,146
2025-10-14	26.400	27.270	26.010	26.820	26.820	11,666,880
2025-10-13	23.560	26.800	23.420	26.010	26.010	9,724,048
2025-10-10	26.830	28.800	25.870	26.050	26.050	13,782,351
2025-10-09	25.700	26.190	25.090	25.650	25.650	6,143,900
2025-09-30	26.060	26.130	25.330	25.720	25.720	5,721,960
2025-09-29	26.660	26.900	25.590	25.770	25.770	8,224,300
2025-09-26	25.700	26.470	25.560	26.370	26.370	9,879,451
2025-09-25	25.810	26.760	25.650	25.910	25.910	10,492,900
2025-09-24	25.650	26.180	25.360	26.030	26.030	12,100,626
2025-09-23	24.580	27.560	24.490	25.890	25.890	17,992,845
2025-09-22	23.980	24.650	23.890	24.420	24.420	4,473,400
2025-09-19	24.010	24.790	23.630	23.800	23.800	6,884,500
2025-09-18	24.160	25.850	23.880	24.430	24.430	9,427,511
2025-09-17	24.150	24.650	24.040	24.220	24.220	3,181,955
2025-09-16	24.120	24.200	23.800	24.200	24.200	2,586,200
2025-09-15	24.280	24.440	23.880	24.110	24.110	3,151,000
2025-09-12	24.410	24.640	24.020	24.310	24.310	3,886,180
2025-09-11	23.970	24.350	23.680	24.200	24.200	3,045,924
2025-09-10	24.410	24.590	24.010	24.060	24.060	2,923,856
2025-09-09	24.600	25.090	24.200	24.380	24.380	4,165,900
2025-09-08	24.590	25.140	24.310	24.820	24.820	4,639,335
2025-09-05	23.150	24.660	23.020	24.590	24.590	7,028,980
2025-09-04	23.400	23.660	22.700	23.090	23.090	3,954,900
2025-09-03	23.750	24.060	23.080	23.150	23.150	4,131,500
2025-09-02	24.300	24.410	23.450	23.750	23.750	4,549,858
2025-09-01	24.300	24.850	23.890	24.440	24.440	4,044,700
2025-08-29	24.330	24.480	23.750	23.890	23.890	4,356,000
2025-08-28	24.410	24.890	23.340	24.560	24.560	6,197,100
2025-08-27	25.380	25.750	24.270	24.330	24.330	7,219,200
2025-08-26	25.160	25.750	24.870	25.460	25.460	5,691,000
2025-08-25	25.490	25.730	25.160	25.300	25.300	6,064,880
2025-08-22	24.830	25.780	24.830	25.500	25.500	5,996,800
2025-08-21	25.410	25.470	24.880	25.020	25.020	5,388,300
2025-08-20	25.360	25.700	25.170	25.470	25.470	4,608,500
2025-08-19	25.770	25.880	25.000	25.530	25.530	6,623,358
2025-08-18	24.980	26.200	24.910	25.600	25.600	11,725,600
2025-08-15	23.800	24.680	23.670	24.560	24.560	5,910,730
2025-08-14	25.460	26.000	24.110	24.120	24.120	9,498,750
2025-08-13	25.770	26.380	25.250	25.300	25.300	10,176,409
2025-08-12	25.880	25.920	25.200	25.530	25.530	7,985,140
2025-08-11	25.200	26.600	24.970	25.990	25.990	11,199,840
2025-08-08	26.140	26.160	25.160	25.210	25.210	10,597,160
2025-08-07	25.520	27.390	25.030	26.570	26.570	19,862,225
2025-08-06	26.110	27.640	26.020	26.210	26.210	20,285,550
2025-08-05	28.910	28.910	25.670	25.800	25.800	24,941,119
2025-08-04	24.090	24.090	24.090	24.090	24.090	0
2025-08-01	24.090	24.090	24.090	24.090	24.090	0
2025-07-31	24.090	24.090	24.090	24.090	24.090	0
2025-07-30	24.330	24.390	23.730	24.090	24.090	4,161,400
2025-07-29	24.430	24.580	24.130	24.320	24.320	4,210,200
2025-07-28	24.240	24.600	23.910	24.500	24.500	6,606,960
2025-07-25	23.930	24.120	23.620	24.110	24.110	4,805,300

← NewerPage 5 of 21 · 1,218 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.