Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.880	1.920	1.870	1.900	1.900	8,772,703
2024-04-29	1.800	1.890	1.790	1.890	1.890	11,206,241
2024-04-26	1.810	1.810	1.770	1.800	1.800	6,450,000
2024-04-25	1.800	1.830	1.780	1.810	1.810	4,582,600
2024-04-24	1.780	1.800	1.750	1.800	1.800	5,200,194
2024-04-23	1.780	1.810	1.750	1.770	1.770	5,948,243
2024-04-22	1.810	1.840	1.760	1.790	1.790	8,696,685
2024-04-19	1.770	1.820	1.750	1.800	1.800	7,483,385
2024-04-18	1.800	1.800	1.760	1.770	1.770	7,185,870
2024-04-17	1.700	1.800	1.700	1.800	1.800	9,538,400
2024-04-16	1.830	1.840	1.700	1.700	1.700	10,944,347
2024-04-15	1.950	1.950	1.810	1.840	1.840	11,798,962
2024-04-12	1.950	1.970	1.930	1.950	1.950	6,231,575
2024-04-11	1.970	1.990	1.940	1.960	1.960	5,696,550
2024-04-10	2.010	2.020	1.950	1.960	1.960	7,414,300
2024-04-09	1.950	2.010	1.950	2.000	2.000	6,521,100
2024-04-08	2.030	2.040	1.960	1.960	1.960	9,211,000
2024-04-03	2.060	2.070	2.010	2.030	2.030	7,962,884
2024-04-02	2.010	2.050	2.000	2.050	2.050	11,284,200
2024-04-01	1.950	2.000	1.940	2.000	2.000	12,667,900
2024-03-29	1.970	1.980	1.940	1.940	1.940	3,671,500
2024-03-28	1.960	2.000	1.950	1.970	1.970	6,582,000
2024-03-27	2.000	2.040	1.960	1.960	1.960	8,363,500
2024-03-26	1.990	2.010	1.970	2.000	2.000	6,956,900
2024-03-25	2.020	2.040	1.980	1.990	1.990	8,248,600
2024-03-22	2.050	2.080	2.020	2.030	2.030	8,514,850
2024-03-21	2.060	2.080	2.040	2.060	2.060	7,705,500
2024-03-20	2.030	2.080	2.020	2.060	2.060	9,552,157
2024-03-19	2.030	2.060	2.020	2.030	2.030	8,403,543
2024-03-18	2.010	2.040	2.010	2.030	2.030	9,625,504
2024-03-15	1.980	2.020	1.970	2.020	2.020	8,843,465
2024-03-14	2.000	2.040	1.980	1.990	1.990	10,320,200
2024-03-13	2.050	2.050	2.000	2.010	2.010	10,034,300
2024-03-12	2.090	2.100	2.000	2.040	2.040	15,221,600
2024-03-11	1.970	2.150	1.960	2.050	2.050	20,059,890
2024-03-08	2.000	2.000	1.960	1.960	1.960	6,048,950
2024-03-07	1.960	2.020	1.960	1.990	1.990	8,227,105
2024-03-06	1.940	1.980	1.940	1.960	1.960	4,936,300
2024-03-05	2.000	2.000	1.950	1.950	1.950	7,789,000
2024-03-04	2.020	2.040	1.960	2.000	2.000	8,284,600
2024-03-01	2.000	2.050	1.970	2.030	2.030	8,819,800
2024-02-29	1.910	2.000	1.910	2.000	2.000	9,777,319
2024-02-28	2.040	2.100	1.920	1.920	1.920	14,743,124
2024-02-27	1.980	2.040	1.980	2.040	2.040	6,534,223
2024-02-26	1.980	2.020	1.950	1.980	1.980	8,606,900
2024-02-23	1.940	1.980	1.910	1.970	1.970	10,142,876
2024-02-22	1.890	1.930	1.860	1.920	1.920	8,543,033
2024-02-21	1.830	1.940	1.810	1.890	1.890	11,377,183
2024-02-20	1.830	1.860	1.790	1.840	1.840	11,433,500
2024-02-19	1.760	1.840	1.740	1.840	1.840	20,654,276
2024-02-08	1.690	1.750	1.530	1.730	1.730	31,252,532
2024-02-07	1.820	1.820	1.620	1.670	1.670	27,703,750
2024-02-06	1.740	1.840	1.670	1.800	1.800	15,932,400
2024-02-05	1.880	1.890	1.720	1.740	1.740	17,419,000
2024-02-02	2.000	2.030	1.830	1.900	1.900	12,441,900
2024-02-01	2.020	2.060	1.970	2.000	2.000	10,854,550
2024-01-31	2.100	2.130	2.020	2.030	2.030	13,807,500
2024-01-30	2.200	2.210	2.130	2.130	2.130	8,558,100
2024-01-29	2.280	2.290	2.200	2.210	2.210	6,580,800
2024-01-26	2.260	2.320	2.260	2.270	2.270	7,133,000

← NewerPage 11 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.