NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.370	24.600	23.180	23.280	23.280	7,045,658
2024-10-28	23.830	24.540	23.660	24.390	24.390	6,481,700
2024-10-25	23.700	24.890	23.700	24.340	24.340	7,489,400
2024-10-24	23.550	24.500	23.260	24.060	24.060	7,370,058
2024-10-23	23.770	24.250	23.570	23.730	23.730	7,459,200
2024-10-22	24.750	25.260	23.760	24.240	24.240	14,292,152
2024-10-21	24.120	27.490	24.120	26.100	26.100	18,519,257
2024-10-18	23.100	24.980	23.020	24.080	24.080	14,909,621
2024-10-17	21.580	23.150	21.440	22.570	22.570	10,311,577
2024-10-16	21.330	21.980	21.000	21.700	21.700	5,731,258
2024-10-15	21.900	22.550	21.510	21.580	21.580	5,317,083
2024-10-14	21.190	22.180	21.000	22.030	22.030	5,012,380
2024-10-11	22.600	22.600	20.800	21.190	21.190	5,832,458
2024-10-10	22.310	23.770	22.050	22.410	22.410	8,135,819
2024-10-09	24.900	25.990	22.000	22.030	22.030	11,502,620
2024-10-08	27.800	27.800	24.210	26.990	26.990	13,760,304
2024-09-30	21.320	23.980	20.910	23.580	23.580	10,929,009
2024-09-27	19.600	20.980	19.550	20.560	20.560	7,130,120
2024-09-26	18.610	19.490	18.530	19.210	19.210	4,807,421
2024-09-25	18.680	19.180	18.520	18.570	18.570	4,392,400
2024-09-24	18.070	18.550	17.810	18.520	18.520	3,916,400
2024-09-23	17.900	18.140	17.620	17.930	17.930	1,789,300
2024-09-20	18.190	18.230	17.810	17.870	17.870	2,066,500
2024-09-19	17.980	18.350	17.890	18.100	18.100	2,666,283
2024-09-18	18.100	18.110	17.390	17.890	17.890	2,331,699
2024-09-13	18.420	18.490	17.850	17.860	17.860	2,504,400
2024-09-12	18.590	18.980	18.320	18.350	18.350	2,548,600
2024-09-11	18.800	18.800	18.540	18.600	18.600	1,846,900
2024-09-10	18.800	18.840	18.320	18.740	18.740	2,960,900
2024-09-09	18.290	18.560	18.120	18.440	18.440	2,298,720
2024-09-06	19.300	19.330	18.410	18.410	18.410	3,538,500
2024-09-05	18.860	19.200	18.860	19.100	19.100	2,932,300
2024-09-04	18.830	19.010	18.440	18.850	18.850	3,591,883
2024-09-03	19.000	19.520	18.910	19.000	19.000	4,300,000
2024-09-02	20.010	20.440	19.130	19.230	19.230	6,789,283
2024-08-30	19.980	22.000	18.530	20.660	20.660	12,428,924
2024-08-29	19.910	20.840	19.780	20.760	20.760	3,007,988
2024-08-28	20.000	20.360	19.820	20.080	20.080	2,112,866
2024-08-27	20.600	20.670	20.040	20.140	20.140	2,633,700
2024-08-26	20.500	21.000	20.400	20.860	20.860	2,961,700
2024-08-23	20.510	20.800	20.180	20.330	20.330	3,326,701
2024-08-22	21.400	21.850	20.610	20.670	20.670	4,314,201
2024-08-21	21.200	21.630	21.060	21.250	21.250	2,418,100
2024-08-20	21.670	21.970	21.120	21.210	21.210	3,311,520
2024-08-19	22.000	22.400	21.670	21.730	21.730	3,975,000
2024-08-16	22.550	22.950	22.210	22.360	22.360	5,341,161
2024-08-15	21.560	22.530	21.250	22.250	22.250	4,793,499
2024-08-14	21.940	22.090	21.490	21.560	21.560	3,071,700
2024-08-13	21.250	21.960	21.250	21.940	21.940	4,093,700
2024-08-12	22.220	22.350	21.200	21.330	21.330	5,714,800
2024-08-09	22.420	23.520	22.400	22.600	22.600	8,699,820
2024-08-08	22.100	22.260	21.380	21.760	21.760	4,583,400
2024-08-07	22.190	22.540	22.010	22.240	22.240	3,829,067
2024-08-06	22.400	22.630	21.800	22.190	22.190	4,761,800
2024-08-05	23.400	24.010	21.900	21.900	21.900	7,855,350
2024-08-02	24.720	24.880	23.650	23.650	23.650	8,490,100
2024-08-01	24.790	25.880	24.600	24.920	24.920	11,081,538
2024-07-31	24.000	24.990	23.250	24.910	24.910	9,761,300
2024-07-30	23.190	23.950	22.670	23.920	23.920	7,012,358
2024-07-29	23.380	24.200	23.250	23.420	23.420	5,781,100

← NewerPage 9 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.