Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.450	1.460	1.420	1.420	1.420	10,339,600
2026-10-21	1.430	1.520	1.430	1.450	1.450	14,030,500
2026-10-20	1.450	1.460	1.390	1.450	1.450	14,265,053
2026-10-19	1.370	1.480	1.370	1.460	1.460	22,413,931
2026-10-16	1.390	1.420	1.380	1.390	1.390	11,577,097
2026-10-15	1.410	1.420	1.370	1.370	1.370	21,953,550
2026-10-14	1.500	1.530	1.440	1.450	1.450	42,591,757
2026-10-13	1.330	1.450	1.330	1.450	1.450	29,274,500
2026-10-12	1.330	1.340	1.290	1.320	1.320	16,372,868
2026-10-09	1.360	1.360	1.290	1.340	1.340	22,502,543
2026-10-08	1.370	1.400	1.340	1.360	1.360	13,640,600
2026-09-30	1.440	1.450	1.360	1.370	1.370	38,519,966
2026-09-29	1.440	1.460	1.440	1.450	1.450	6,223,948
2026-09-28	1.470	1.480	1.440	1.440	1.440	11,458,500
2026-09-24	1.480	1.490	1.460	1.470	1.470	13,009,641
2026-09-23	1.500	1.520	1.490	1.490	1.490	11,121,200
2026-09-22	1.520	1.520	1.490	1.500	1.500	13,404,800
2026-09-21	1.480	1.530	1.470	1.520	1.520	17,977,370
2026-09-18	1.470	1.490	1.470	1.480	1.480	10,379,200
2026-09-17	1.470	1.480	1.460	1.470	1.470	9,214,400
2026-09-16	1.460	1.490	1.460	1.480	1.480	17,606,800
2026-09-15	1.520	1.570	1.500	1.500	1.500	21,804,400
2026-09-14	1.490	1.510	1.480	1.490	1.490	13,613,200
2026-09-11	1.490	1.500	1.460	1.490	1.490	14,949,662
2026-09-10	1.510	1.510	1.490	1.500	1.500	15,637,446
2026-09-09	1.530	1.540	1.510	1.520	1.520	12,235,170
2026-09-08	1.520	1.550	1.510	1.530	1.530	14,315,051
2026-09-07	1.510	1.530	1.500	1.520	1.520	13,118,700
2026-09-04	1.530	1.540	1.510	1.530	1.530	13,793,700
2026-09-03	1.560	1.560	1.510	1.530	1.530	18,903,100
2026-09-02	1.570	1.580	1.540	1.560	1.560	13,656,600
2026-09-01	1.560	1.610	1.550	1.580	1.580	17,806,000
2026-08-31	1.590	1.600	1.540	1.580	1.580	24,263,900
2026-08-28	1.550	1.670	1.550	1.620	1.620	37,388,562
2026-08-27	1.590	1.590	1.550	1.570	1.570	19,589,600
2026-08-26	1.520	1.620	1.520	1.580	1.580	29,777,946
2026-08-25	1.470	1.530	1.460	1.520	1.520	21,785,000
2026-08-24	1.490	1.500	1.460	1.470	1.470	15,057,700
2026-08-21	1.450	1.510	1.440	1.500	1.500	17,996,700
2026-08-20	1.450	1.470	1.440	1.470	1.470	13,853,600
2026-08-19	1.480	1.490	1.440	1.440	1.440	22,013,484
2026-08-18	1.490	1.510	1.480	1.490	1.490	15,425,300
2026-08-17	1.510	1.510	1.480	1.500	1.500	18,704,852
2026-08-14	1.520	1.520	1.490	1.510	1.510	15,727,200
2026-08-13	1.550	1.560	1.510	1.510	1.510	23,197,148
2026-08-12	1.530	1.560	1.510	1.560	1.560	19,075,915
2026-08-11	1.520	1.550	1.510	1.530	1.530	16,745,955
2026-08-10	1.510	1.530	1.490	1.520	1.520	17,435,748
2026-08-07	1.520	1.540	1.500	1.510	1.510	19,099,400
2026-08-06	1.570	1.570	1.520	1.530	1.530	29,856,253
2026-08-05	1.500	1.640	1.480	1.590	1.590	49,481,442
2026-08-04	1.530	1.540	1.470	1.500	1.500	38,402,952
2026-08-03	1.570	1.580	1.510	1.530	1.530	31,660,724
2026-07-31	1.580	1.600	1.570	1.580	1.580	18,047,703
2026-07-30	1.590	1.620	1.580	1.580	1.580	22,978,600
2026-07-29	1.650	1.670	1.620	1.640	1.640	21,155,499
2026-07-28	1.620	1.680	1.590	1.650	1.650	26,071,300
2026-07-27	1.570	1.620	1.560	1.620	1.620	20,305,475
2026-07-24	1.620	1.660	1.580	1.590	1.590	21,984,962
2026-07-23	1.610	1.620	1.560	1.600	1.600	22,336,392

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-08	0.1500 CNY
2022-05-05	0.1500 CNY
2021-05-26	0.1000 CNY
2020-04-27	0.0300 CNY
2019-05-30	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.