Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.580	2.600	2.560	2.580	2.580	6,002,691
2023-10-31	2.540	2.570	2.530	2.570	2.570	8,039,109
2023-10-30	2.540	2.570	2.520	2.540	2.540	8,997,833
2023-10-27	2.480	2.550	2.460	2.540	2.540	9,691,056
2023-10-26	2.460	2.480	2.440	2.470	2.470	5,252,600
2023-10-25	2.410	2.480	2.400	2.460	2.460	9,238,570
2023-10-24	2.330	2.410	2.320	2.400	2.400	9,310,005
2023-10-23	2.370	2.370	2.300	2.320	2.320	5,798,845
2023-10-20	2.360	2.390	2.350	2.360	2.360	5,400,660
2023-10-19	2.370	2.410	2.360	2.370	2.370	6,275,527
2023-10-18	2.430	2.440	2.380	2.380	2.380	5,143,871
2023-10-17	2.420	2.460	2.420	2.440	2.440	5,819,500
2023-10-16	2.440	2.460	2.410	2.430	2.430	7,726,600
2023-10-13	2.470	2.470	2.440	2.440	2.440	4,512,505
2023-10-12	2.470	2.480	2.450	2.470	2.470	5,326,436
2023-10-11	2.450	2.480	2.440	2.460	2.460	6,555,160
2023-10-10	2.530	2.550	2.440	2.460	2.460	14,119,913
2023-10-09	2.580	2.580	2.520	2.540	2.540	8,860,750
2023-09-28	2.570	2.600	2.570	2.580	2.580	3,689,629
2023-09-27	2.610	2.610	2.570	2.580	2.580	6,561,550
2023-09-26	2.610	2.620	2.580	2.610	2.610	6,128,800
2023-09-25	2.640	2.660	2.600	2.610	2.610	8,735,550
2023-09-22	2.560	2.620	2.560	2.620	2.620	8,017,373
2023-09-21	2.620	2.620	2.560	2.570	2.570	8,245,523
2023-09-20	2.620	2.640	2.610	2.630	2.630	6,330,900
2023-09-19	2.650	2.670	2.600	2.620	2.620	8,025,300
2023-09-18	2.600	2.650	2.570	2.640	2.640	8,344,950
2023-09-15	2.600	2.610	2.580	2.600	2.600	5,371,200
2023-09-14	2.610	2.610	2.580	2.590	2.590	3,350,150
2023-09-13	2.620	2.630	2.590	2.600	2.600	5,797,750
2023-09-12	2.600	2.630	2.600	2.620	2.620	5,188,929
2023-09-11	2.590	2.640	2.560	2.610	2.610	8,728,950
2023-09-08	2.610	2.620	2.580	2.600	2.600	6,044,100
2023-09-07	2.620	2.650	2.600	2.600	2.600	7,507,600
2023-09-06	2.600	2.640	2.580	2.620	2.620	8,094,674
2023-09-05	2.660	2.660	2.610	2.610	2.610	6,846,275
2023-09-04	2.550	2.670	2.550	2.660	2.660	14,750,545
2023-09-01	2.540	2.570	2.520	2.550	2.550	6,012,500
2023-08-31	2.620	2.630	2.530	2.550	2.550	13,809,150
2023-08-30	2.650	2.680	2.620	2.630	2.630	6,536,200
2023-08-29	2.640	2.680	2.620	2.660	2.660	7,056,600
2023-08-28	2.680	2.700	2.620	2.630	2.630	11,296,096
2023-08-25	2.580	2.640	2.570	2.580	2.580	6,187,152
2023-08-24	2.610	2.630	2.590	2.590	2.590	7,101,400
2023-08-23	2.650	2.660	2.610	2.610	2.610	5,523,631
2023-08-22	2.680	2.700	2.630	2.650	2.650	8,149,800
2023-08-21	2.700	2.730	2.690	2.690	2.690	7,248,989
2023-08-18	2.720	2.740	2.690	2.700	2.700	5,427,227
2023-08-17	2.710	2.730	2.680	2.720	2.720	7,041,550
2023-08-16	2.730	2.730	2.700	2.710	2.710	5,306,450
2023-08-15	2.730	2.740	2.700	2.720	2.720	6,094,281
2023-08-14	2.710	2.740	2.690	2.730	2.730	7,658,800
2023-08-11	2.740	2.760	2.720	2.730	2.730	7,762,300
2023-08-10	2.720	2.750	2.710	2.740	2.740	4,861,925
2023-08-09	2.750	2.760	2.710	2.710	2.710	4,807,525
2023-08-08	2.740	2.770	2.730	2.750	2.750	4,598,889
2023-08-07	2.780	2.780	2.740	2.750	2.750	7,307,122
2023-08-04	2.810	2.820	2.770	2.780	2.780	7,790,939
2023-08-03	2.810	2.820	2.780	2.790	2.790	8,036,590
2023-08-02	2.820	2.820	2.790	2.800	2.800	7,288,748

← NewerPage 13 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.