NanJing Sanchao Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20.800 | 20.970 | 20.400 | 20.410 | 20.410 | 1,563,900 |
| 2025-01-21 | 21.170 | 21.280 | 20.690 | 20.910 | 20.910 | 1,638,600 |
| 2025-01-20 | 21.220 | 21.370 | 20.800 | 21.140 | 21.140 | 1,936,300 |
| 2025-01-17 | 20.910 | 21.250 | 20.520 | 21.120 | 21.120 | 2,020,857 |
| 2025-01-16 | 20.950 | 21.120 | 20.620 | 20.900 | 20.900 | 2,178,457 |
| 2025-01-15 | 21.000 | 21.060 | 20.650 | 20.720 | 20.720 | 2,120,000 |
| 2025-01-14 | 20.440 | 21.080 | 20.220 | 21.000 | 21.000 | 3,022,200 |
| 2025-01-13 | 19.570 | 20.170 | 19.030 | 20.140 | 20.140 | 1,824,100 |
| 2025-01-10 | 20.500 | 20.760 | 19.830 | 19.860 | 19.860 | 1,959,600 |
| 2025-01-09 | 20.240 | 20.880 | 20.240 | 20.540 | 20.540 | 2,169,458 |
| 2025-01-08 | 20.500 | 20.670 | 19.720 | 20.410 | 20.410 | 2,269,600 |
| 2025-01-07 | 20.000 | 20.640 | 19.900 | 20.590 | 20.590 | 2,023,600 |
| 2025-01-06 | 20.060 | 20.410 | 19.400 | 20.000 | 20.000 | 2,193,600 |
| 2025-01-03 | 21.200 | 21.500 | 20.150 | 20.260 | 20.260 | 3,307,230 |
| 2025-01-02 | 21.680 | 22.100 | 20.890 | 21.160 | 21.160 | 3,529,600 |
| 2024-12-31 | 23.790 | 23.790 | 21.820 | 21.900 | 21.900 | 4,054,800 |
| 2024-12-30 | 23.500 | 23.940 | 23.050 | 23.380 | 23.380 | 2,446,900 |
| 2024-12-27 | 24.410 | 24.600 | 23.800 | 23.800 | 23.800 | 3,697,145 |
| 2024-12-26 | 24.300 | 24.880 | 23.900 | 24.420 | 24.420 | 4,309,345 |
| 2024-12-25 | 24.430 | 25.390 | 24.320 | 24.530 | 24.530 | 7,578,200 |
| 2024-12-24 | 23.980 | 24.900 | 23.390 | 24.780 | 24.780 | 6,555,852 |
| 2024-12-23 | 24.640 | 24.980 | 23.230 | 23.600 | 23.600 | 4,628,452 |
| 2024-12-20 | 24.010 | 25.600 | 23.900 | 24.650 | 24.650 | 5,073,300 |
| 2024-12-19 | 23.510 | 24.040 | 23.250 | 23.990 | 23.990 | 2,817,800 |
| 2024-12-18 | 23.440 | 24.160 | 23.020 | 23.820 | 23.820 | 3,357,079 |
| 2024-12-17 | 24.600 | 24.770 | 23.420 | 23.440 | 23.440 | 3,535,957 |
| 2024-12-16 | 24.980 | 25.100 | 24.300 | 24.640 | 24.640 | 3,350,858 |
| 2024-12-13 | 25.800 | 25.800 | 24.820 | 24.900 | 24.900 | 4,622,000 |
| 2024-12-12 | 25.780 | 25.990 | 25.260 | 25.900 | 25.900 | 5,115,200 |
| 2024-12-11 | 25.710 | 26.000 | 25.380 | 25.780 | 25.780 | 5,288,200 |
| 2024-12-10 | 26.880 | 27.020 | 25.950 | 26.190 | 26.190 | 8,543,200 |
| 2024-12-09 | 25.500 | 26.580 | 25.210 | 26.360 | 26.360 | 7,820,400 |
| 2024-12-06 | 26.210 | 26.300 | 25.450 | 25.600 | 25.600 | 5,709,400 |
| 2024-12-05 | 24.920 | 26.300 | 24.920 | 26.020 | 26.020 | 7,081,730 |
| 2024-12-04 | 27.170 | 27.230 | 25.340 | 25.380 | 25.380 | 8,621,600 |
| 2024-12-03 | 25.900 | 26.870 | 25.460 | 25.770 | 25.770 | 8,619,679 |
| 2024-12-02 | 25.570 | 25.790 | 25.050 | 25.650 | 25.650 | 8,493,216 |
| 2024-11-29 | 24.690 | 26.340 | 24.560 | 25.810 | 25.810 | 10,317,583 |
| 2024-11-28 | 24.510 | 25.880 | 24.300 | 24.870 | 24.870 | 8,569,336 |
| 2024-11-27 | 23.930 | 24.440 | 22.850 | 24.440 | 24.440 | 5,049,200 |
| 2024-11-26 | 24.020 | 24.790 | 23.710 | 23.940 | 23.940 | 5,066,100 |
| 2024-11-25 | 23.260 | 24.100 | 23.230 | 24.000 | 24.000 | 5,070,500 |
| 2024-11-22 | 24.700 | 24.970 | 23.200 | 23.250 | 23.250 | 6,046,800 |
| 2024-11-21 | 25.200 | 25.470 | 24.440 | 24.830 | 24.830 | 5,912,200 |
| 2024-11-20 | 24.860 | 25.630 | 24.680 | 25.170 | 25.170 | 6,377,063 |
| 2024-11-19 | 23.770 | 24.960 | 23.470 | 24.960 | 24.960 | 5,554,609 |
| 2024-11-18 | 25.270 | 25.620 | 23.300 | 23.500 | 23.500 | 7,037,763 |
| 2024-11-15 | 26.740 | 27.170 | 25.000 | 25.270 | 25.270 | 7,568,616 |
| 2024-11-14 | 28.180 | 28.680 | 27.000 | 27.060 | 27.060 | 6,304,386 |
| 2024-11-13 | 28.050 | 28.820 | 27.280 | 28.090 | 28.090 | 7,256,500 |
| 2024-11-12 | 29.130 | 30.670 | 27.800 | 28.530 | 28.530 | 11,915,958 |
| 2024-11-11 | 29.000 | 29.990 | 28.900 | 29.220 | 29.220 | 12,365,952 |
| 2024-11-08 | 28.350 | 29.180 | 27.620 | 28.850 | 28.850 | 12,100,785 |
| 2024-11-07 | 27.410 | 28.260 | 26.780 | 28.130 | 28.130 | 10,292,393 |
| 2024-11-06 | 28.800 | 29.000 | 27.700 | 28.480 | 28.480 | 17,875,149 |
| 2024-11-05 | 28.360 | 30.400 | 28.360 | 30.150 | 30.150 | 19,033,955 |
| 2024-11-04 | 28.100 | 30.580 | 26.800 | 28.660 | 28.660 | 18,372,674 |
| 2024-11-01 | 31.000 | 32.850 | 28.100 | 28.390 | 28.390 | 27,031,629 |
| 2024-10-31 | 23.390 | 28.210 | 23.390 | 28.210 | 28.210 | 20,326,423 |
| 2024-10-30 | 23.200 | 24.800 | 23.000 | 23.510 | 23.510 | 7,483,600 |
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.