Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.200	1.210	1.180	1.190	1.190	6,677,900
2024-07-26	1.180	1.210	1.180	1.200	1.200	6,925,200
2024-07-25	1.160	1.210	1.160	1.190	1.190	11,762,550
2024-07-24	1.190	1.190	1.160	1.170	1.170	8,222,600
2024-07-23	1.190	1.210	1.170	1.180	1.180	11,780,300
2024-07-22	1.180	1.210	1.150	1.180	1.180	17,631,027
2024-07-19	1.200	1.200	1.160	1.170	1.170	13,751,650
2024-07-18	1.240	1.250	1.140	1.210	1.210	21,801,603
2024-07-17	1.280	1.280	1.240	1.260	1.260	9,492,700
2024-07-16	1.280	1.290	1.260	1.280	1.280	8,085,500
2024-07-15	1.310	1.310	1.270	1.280	1.280	9,092,600
2024-07-12	1.320	1.370	1.310	1.320	1.320	13,393,500
2024-07-11	1.270	1.330	1.270	1.310	1.310	16,308,000
2024-07-10	1.290	1.290	1.240	1.250	1.250	12,812,950
2024-07-09	1.310	1.320	1.270	1.310	1.310	11,166,400
2024-07-08	1.350	1.360	1.300	1.300	1.300	10,310,950
2024-07-05	1.360	1.360	1.360	1.360	1.360	0
2024-07-04	1.390	1.400	1.330	1.360	1.360	16,879,175
2024-07-03	1.380	1.500	1.380	1.390	1.390	22,006,550
2024-07-02	1.340	1.390	1.330	1.370	1.370	14,678,000
2024-07-01	1.300	1.350	1.290	1.340	1.340	11,847,800
2024-06-28	1.320	1.370	1.310	1.310	1.310	15,839,790
2024-06-27	1.390	1.390	1.310	1.320	1.320	11,220,400
2024-06-26	1.300	1.370	1.300	1.370	1.370	16,618,743
2024-06-25	1.340	1.370	1.300	1.310	1.310	12,620,611
2024-06-24	1.330	1.380	1.310	1.310	1.310	16,879,893
2024-06-21	1.420	1.440	1.340	1.350	1.350	20,803,752
2024-06-20	1.380	1.520	1.310	1.420	1.420	40,247,600
2024-06-19	1.390	1.420	1.380	1.380	1.380	8,235,905
2024-06-18	1.400	1.440	1.360	1.400	1.400	14,826,356
2024-06-17	1.480	1.480	1.400	1.410	1.410	14,475,401
2024-06-14	1.500	1.510	1.460	1.490	1.490	9,225,900
2024-06-13	1.550	1.550	1.470	1.490	1.490	11,165,803
2024-06-12	1.500	1.550	1.500	1.550	1.550	7,764,000
2024-06-11	1.530	1.530	1.480	1.520	1.520	10,575,365
2024-06-07	1.480	1.550	1.480	1.530	1.530	17,935,776
2024-06-06	1.570	1.590	1.440	1.460	1.460	32,216,594
2024-06-05	1.580	1.640	1.550	1.580	1.580	24,137,067
2024-06-04	1.580	1.630	1.510	1.540	1.540	28,334,200
2024-06-03	1.570	1.680	1.530	1.600	1.600	45,547,550
2024-05-31	1.640	1.690	1.620	1.620	1.620	14,546,850
2024-05-30	1.840	1.850	1.800	1.800	1.800	4,676,400
2024-05-29	1.840	1.870	1.810	1.830	1.830	4,533,000
2024-05-28	1.870	1.870	1.830	1.830	1.830	4,115,300
2024-05-27	1.840	1.880	1.820	1.870	1.870	4,708,265
2024-05-24	1.870	1.880	1.840	1.850	1.850	5,277,594
2024-05-23	1.900	1.910	1.850	1.860	1.860	6,129,900
2024-05-22	1.920	1.940	1.900	1.910	1.910	5,985,500
2024-05-21	1.950	1.950	1.900	1.920	1.920	5,779,700
2024-05-20	1.980	2.000	1.940	1.940	1.940	8,581,500
2024-05-17	1.940	1.980	1.930	1.980	1.980	6,356,000
2024-05-16	1.910	1.980	1.900	1.950	1.950	7,433,150
2024-05-15	1.890	1.960	1.880	1.920	1.920	9,389,501
2024-05-14	1.880	1.920	1.880	1.890	1.890	6,501,150
2024-05-13	1.960	1.970	1.870	1.880	1.880	11,859,653
2024-05-10	2.000	2.020	1.960	1.970	1.970	6,507,000
2024-05-09	2.010	2.060	2.000	2.010	2.010	8,204,950
2024-05-08	2.020	2.040	2.010	2.020	2.020	8,867,975
2024-05-07	1.970	2.030	1.950	2.010	2.010	10,534,650
2024-05-06	1.930	1.970	1.920	1.960	1.960	7,340,250

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.