NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.280	24.150	23.260	23.950	23.950	7,413,780
2025-07-23	23.350	23.650	23.020	23.210	23.210	4,217,860
2025-07-22	23.980	23.980	23.350	23.460	23.460	5,506,700
2025-07-21	23.680	23.860	23.550	23.850	23.850	3,261,360
2025-07-18	23.770	24.060	23.550	23.740	23.740	3,731,600
2025-07-17	23.610	23.880	23.430	23.860	23.860	3,745,100
2025-07-16	23.850	23.870	23.420	23.650	23.650	4,333,570
2025-07-15	24.280	24.430	23.600	23.750	23.750	6,087,311
2025-07-14	24.180	24.570	24.110	24.280	24.280	4,949,300
2025-07-11	24.650	24.830	24.070	24.340	24.340	6,530,209
2025-07-10	25.370	25.490	24.560	24.650	24.650	9,298,045
2025-07-09	26.120	26.630	25.500	25.620	25.620	14,844,895
2025-07-08	25.240	29.100	25.240	26.750	26.750	19,463,820
2025-07-07	24.300	25.100	24.220	24.980	24.980	9,787,970
2025-07-04	25.790	26.070	24.390	24.470	24.470	15,615,720
2025-07-03	26.160	28.800	25.810	26.080	26.080	20,379,368
2025-07-02	29.000	30.970	26.700	27.690	27.690	34,351,092
2025-07-01	23.590	27.660	23.170	27.660	27.660	18,181,347
2025-06-30	21.760	23.170	21.680	23.050	23.050	7,463,020
2025-06-27	21.640	21.970	21.490	21.660	21.660	4,984,300
2025-06-26	21.680	22.970	21.650	21.730	21.730	8,421,010
2025-06-25	21.930	21.960	21.480	21.670	21.670	5,540,480
2025-06-24	21.430	21.970	21.270	21.930	21.930	7,429,870
2025-06-23	20.860	21.720	20.540	21.620	21.620	7,966,100
2025-06-20	20.540	21.500	20.500	21.270	21.270	8,337,500
2025-06-19	20.420	20.880	20.300	20.450	20.450	3,200,480
2025-06-18	19.930	21.090	19.930	20.600	20.600	4,647,920
2025-06-17	20.300	20.460	19.920	20.070	20.070	1,378,300
2025-06-16	19.780	20.290	19.600	20.250	20.250	2,026,100
2025-06-13	20.200	20.300	19.650	19.690	19.690	1,823,000
2025-06-12	20.340	20.420	20.070	20.190	20.190	1,223,400
2025-06-11	20.110	20.450	20.110	20.240	20.240	1,393,000
2025-06-10	20.580	20.600	19.940	20.190	20.190	1,958,600
2025-06-09	20.300	20.590	20.270	20.590	20.590	1,940,860
2025-06-06	20.340	20.460	20.160	20.250	20.250	1,238,100
2025-06-05	19.960	20.430	19.720	20.330	20.330	2,328,799
2025-06-04	19.750	20.040	19.660	19.890	19.890	1,562,520
2025-06-03	19.880	19.890	19.500	19.630	19.630	1,313,800
2025-05-30	20.200	20.250	19.580	19.610	19.610	1,951,600
2025-05-29	19.820	20.400	19.770	20.200	20.200	2,782,300
2025-05-28	20.280	20.660	19.730	19.990	19.990	3,986,551
2025-05-27	19.750	20.980	19.610	20.210	20.210	5,331,720
2025-05-26	19.410	19.990	19.410	19.850	19.850	1,200,500
2025-05-23	19.950	20.100	19.440	19.540	19.540	1,756,800
2025-05-22	20.150	20.360	19.690	19.830	19.830	1,764,510
2025-05-21	20.340	20.430	20.010	20.080	20.080	1,553,200
2025-05-20	20.080	20.590	20.070	20.460	20.460	1,531,400
2025-05-19	19.980	20.260	19.840	20.140	20.140	1,119,410
2025-05-16	19.960	20.270	19.830	20.000	20.000	1,369,700
2025-05-15	20.150	20.230	19.910	19.960	19.960	1,398,300
2025-05-14	20.180	20.340	19.940	20.150	20.150	2,098,400
2025-05-13	20.690	20.850	20.180	20.270	20.270	1,922,010
2025-05-12	20.350	20.600	20.030	20.600	20.600	2,079,800
2025-05-09	20.790	20.790	19.930	20.030	20.030	1,964,800
2025-05-08	19.700	20.500	19.700	20.350	20.350	2,627,810
2025-05-07	20.000	20.370	19.700	19.860	19.860	1,872,700
2025-05-06	19.240	19.890	19.240	19.880	19.880	2,191,200
2025-04-30	18.810	19.250	18.810	19.150	19.150	1,371,400
2025-04-29	18.420	19.300	18.420	18.780	18.780	2,177,700
2025-04-28	18.150	19.110	17.600	18.750	18.750	3,230,200

← NewerPage 6 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.