Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.190	2.260	2.180	2.260	2.260	8,900,500
2024-01-24	2.120	2.200	2.100	2.180	2.180	9,810,474
2024-01-23	2.120	2.140	2.090	2.120	2.120	11,749,666
2024-01-22	2.250	2.260	2.120	2.140	2.140	9,565,800
2024-01-19	2.270	2.310	2.240	2.250	2.250	7,162,600
2024-01-18	2.310	2.340	2.200	2.260	2.260	18,654,750
2024-01-17	2.340	2.360	2.320	2.320	2.320	6,537,300
2024-01-16	2.350	2.360	2.310	2.330	2.330	7,193,100
2024-01-15	2.340	2.380	2.340	2.360	2.360	5,455,300
2024-01-12	2.360	2.390	2.350	2.350	2.350	5,047,350
2024-01-11	2.350	2.380	2.330	2.370	2.370	8,624,400
2024-01-10	2.360	2.390	2.330	2.360	2.360	5,920,700
2024-01-09	2.360	2.380	2.330	2.350	2.350	7,720,760
2024-01-08	2.400	2.410	2.350	2.360	2.360	6,194,953
2024-01-05	2.410	2.440	2.390	2.400	2.400	6,228,125
2024-01-04	2.430	2.450	2.400	2.420	2.420	4,612,100
2024-01-03	2.440	2.470	2.420	2.430	2.430	5,377,400
2024-01-02	2.440	2.470	2.430	2.450	2.450	6,793,753
2023-12-29	2.370	2.450	2.370	2.420	2.420	7,462,531
2023-12-28	2.340	2.400	2.330	2.380	2.380	6,018,900
2023-12-27	2.350	2.370	2.320	2.360	2.360	4,983,050
2023-12-26	2.360	2.390	2.350	2.350	2.350	4,310,000
2023-12-25	2.390	2.400	2.360	2.370	2.370	4,082,300
2023-12-22	2.440	2.450	2.380	2.390	2.390	5,431,200
2023-12-21	2.410	2.430	2.370	2.410	2.410	5,508,700
2023-12-20	2.430	2.450	2.390	2.400	2.400	5,078,455
2023-12-19	2.400	2.430	2.390	2.410	2.410	6,459,100
2023-12-18	2.450	2.460	2.410	2.410	2.410	4,658,600
2023-12-15	2.470	2.480	2.440	2.450	2.450	5,928,300
2023-12-14	2.460	2.500	2.460	2.480	2.480	6,193,450
2023-12-13	2.470	2.520	2.470	2.470	2.470	6,959,900
2023-12-12	2.480	2.490	2.450	2.480	2.480	6,847,500
2023-12-11	2.440	2.490	2.400	2.490	2.490	12,259,358
2023-12-08	2.480	2.490	2.410	2.410	2.410	13,869,919
2023-12-07	2.520	2.520	2.470	2.490	2.490	8,843,300
2023-12-06	2.470	2.530	2.450	2.520	2.520	9,608,600
2023-12-05	2.490	2.520	2.470	2.480	2.480	7,519,300
2023-12-04	2.530	2.550	2.490	2.500	2.500	9,663,400
2023-12-01	2.500	2.570	2.490	2.550	2.550	12,943,397
2023-11-30	2.500	2.520	2.470	2.490	2.490	7,926,600
2023-11-29	2.540	2.540	2.490	2.490	2.490	8,716,400
2023-11-28	2.540	2.550	2.510	2.530	2.530	7,918,050
2023-11-27	2.560	2.580	2.520	2.530	2.530	13,861,100
2023-11-24	2.570	2.600	2.560	2.580	2.580	14,655,600
2023-11-23	2.660	2.660	2.550	2.570	2.570	27,451,450
2023-11-22	2.570	2.700	2.550	2.640	2.640	29,061,750
2023-11-21	2.540	2.620	2.530	2.590	2.590	19,152,456
2023-11-20	2.590	2.600	2.510	2.550	2.550	25,858,124
2023-11-17	2.540	2.630	2.530	2.630	2.630	20,661,250
2023-11-16	2.550	2.610	2.530	2.550	2.550	10,842,675
2023-11-15	2.560	2.580	2.540	2.550	2.550	6,055,425
2023-11-14	2.560	2.570	2.540	2.550	2.550	3,390,200
2023-11-13	2.510	2.570	2.500	2.560	2.560	9,074,354
2023-11-10	2.510	2.540	2.490	2.520	2.520	6,036,025
2023-11-09	2.540	2.540	2.510	2.520	2.520	5,024,526
2023-11-08	2.540	2.550	2.510	2.530	2.530	6,807,900
2023-11-07	2.580	2.580	2.530	2.550	2.550	4,682,453
2023-11-06	2.560	2.580	2.520	2.560	2.560	8,793,300
2023-11-03	2.590	2.590	2.520	2.530	2.530	7,610,600
2023-11-02	2.580	2.600	2.550	2.560	2.560	8,398,912

← NewerPage 12 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.