NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	18.770	18.900	18.410	18.480	18.480	1,721,900
2025-04-24	18.950	18.960	18.500	18.680	18.680	1,658,900
2025-04-23	18.980	19.300	18.920	19.040	19.040	1,682,700
2025-04-22	18.930	19.150	18.740	18.930	18.930	1,435,710
2025-04-21	18.910	19.070	18.790	18.920	18.920	1,651,000
2025-04-18	19.460	19.460	18.450	18.910	18.910	2,021,600
2025-04-17	18.720	19.990	18.660	19.110	19.110	3,353,800
2025-04-16	19.190	19.200	18.370	18.730	18.730	1,929,200
2025-04-15	19.300	19.590	19.080	19.200	19.200	1,681,100
2025-04-14	19.680	19.720	19.170	19.240	19.240	3,417,300
2025-04-11	18.500	20.430	18.450	19.160	19.160	5,643,700
2025-04-10	18.860	18.860	18.080	18.320	18.320	3,441,200
2025-04-09	16.650	18.500	15.500	17.860	17.860	4,732,700
2025-04-08	16.570	17.650	16.530	17.080	17.080	3,519,718
2025-04-07	19.140	19.560	16.380	16.410	16.410	4,772,600
2025-04-03	20.530	20.870	20.240	20.470	20.470	1,729,500
2025-04-02	21.050	21.180	20.690	20.790	20.790	1,629,900
2025-04-01	20.500	21.040	20.500	20.910	20.910	2,157,000
2025-03-31	20.790	21.010	20.170	20.440	20.440	3,147,200
2025-03-28	21.730	22.550	21.090	21.090	21.090	3,844,618
2025-03-27	21.390	22.150	20.880	21.410	21.410	3,258,000
2025-03-26	20.870	21.650	20.860	21.440	21.440	2,274,669
2025-03-25	21.020	21.400	20.770	21.080	21.080	2,190,400
2025-03-24	22.190	22.340	20.470	21.010	21.010	4,213,100
2025-03-21	22.120	23.110	22.050	22.240	22.240	4,311,769
2025-03-20	22.190	22.680	22.160	22.280	22.280	1,935,100
2025-03-19	22.700	22.700	22.200	22.330	22.330	2,134,029
2025-03-18	22.750	23.050	22.600	22.740	22.740	1,985,200
2025-03-17	22.810	22.970	22.590	22.700	22.700	2,240,182
2025-03-14	22.400	22.830	21.850	22.800	22.800	2,847,400
2025-03-13	23.100	23.270	22.220	22.460	22.460	3,273,500
2025-03-12	22.860	23.570	22.860	23.170	23.170	3,877,700
2025-03-11	22.820	23.050	22.490	22.860	22.860	3,141,700
2025-03-10	23.020	23.430	22.810	23.110	23.110	2,959,400
2025-03-07	23.140	23.420	22.720	22.920	22.920	4,104,500
2025-03-06	22.660	23.380	22.580	23.200	23.200	4,049,400
2025-03-05	22.790	22.930	22.250	22.580	22.580	2,823,900
2025-03-04	22.210	22.850	22.210	22.790	22.790	2,857,000
2025-03-03	22.500	23.090	22.200	22.540	22.540	3,374,100
2025-02-28	23.550	23.620	22.040	22.500	22.500	4,644,600
2025-02-27	24.300	24.450	23.150	23.590	23.590	5,450,600
2025-02-26	23.880	24.850	23.700	23.980	23.980	8,766,801
2025-02-25	22.000	25.890	21.820	24.380	24.380	12,368,365
2025-02-24	22.190	22.250	21.800	22.060	22.060	3,072,173
2025-02-21	22.220	22.550	21.900	22.270	22.270	3,636,273
2025-02-20	22.300	22.370	22.010	22.180	22.180	2,401,273
2025-02-19	21.910	22.400	21.860	22.350	22.350	3,706,700
2025-02-18	22.400	23.320	21.850	21.910	21.910	5,818,300
2025-02-17	21.300	22.620	21.300	22.470	22.470	5,624,014
2025-02-14	21.740	22.040	21.400	21.430	21.430	3,010,700
2025-02-13	22.060	22.490	21.610	21.830	21.830	4,106,332
2025-02-12	21.500	22.490	21.350	22.050	22.050	4,590,900
2025-02-11	21.750	21.780	21.380	21.490	21.490	2,535,400
2025-02-10	21.560	21.710	21.200	21.710	21.710	2,448,100
2025-02-07	21.500	21.750	21.130	21.450	21.450	3,147,383
2025-02-06	20.650	21.390	20.550	21.290	21.290	2,549,200
2025-02-05	20.270	20.850	20.110	20.620	20.620	2,417,200
2025-01-27	20.920	21.190	19.870	19.870	19.870	2,650,600
2025-01-24	20.540	20.880	20.400	20.850	20.850	2,058,400
2025-01-23	20.910	21.320	20.540	20.540	20.540	2,987,400

← NewerPage 7 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.