Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.830	2.830	2.800	2.810	2.810	7,527,173
2023-07-31	2.800	2.820	2.800	2.820	2.820	12,971,152
2023-07-28	2.770	2.800	2.750	2.790	2.790	8,957,550
2023-07-27	2.790	2.790	2.760	2.770	2.770	5,616,700
2023-07-26	2.760	2.800	2.750	2.790	2.790	9,130,895
2023-07-25	2.740	2.770	2.730	2.760	2.760	6,955,900
2023-07-24	2.710	2.740	2.700	2.730	2.730	7,353,653
2023-07-21	2.710	2.740	2.690	2.730	2.730	5,502,000
2023-07-20	2.710	2.740	2.700	2.710	2.710	5,103,500
2023-07-19	2.730	2.740	2.700	2.710	2.710	4,394,400
2023-07-18	2.700	2.730	2.700	2.720	2.720	4,149,469
2023-07-17	2.690	2.710	2.660	2.710	2.710	5,212,950
2023-07-14	2.720	2.730	2.710	2.720	2.720	2,789,500
2023-07-13	2.720	2.730	2.690	2.710	2.710	4,319,800
2023-07-12	2.740	2.740	2.700	2.700	2.700	3,623,000
2023-07-11	2.720	2.740	2.720	2.740	2.740	4,078,850
2023-07-10	2.690	2.720	2.690	2.720	2.720	4,431,150
2023-07-07	2.700	2.710	2.680	2.700	2.700	2,828,750
2023-07-06	2.720	2.730	2.680	2.700	2.700	6,071,000
2023-07-05	2.730	2.730	2.710	2.710	2.710	3,500,300
2023-07-04	2.720	2.730	2.700	2.720	2.720	5,075,105
2023-07-03	2.690	2.720	2.680	2.710	2.710	6,403,154
2023-06-30	2.650	2.700	2.640	2.680	2.680	6,449,854
2023-06-29	2.650	2.660	2.640	2.640	2.640	3,765,052
2023-06-28	2.650	2.650	2.610	2.650	2.650	3,545,404
2023-06-27	2.620	2.650	2.610	2.650	2.650	4,122,500
2023-06-26	2.650	2.660	2.590	2.610	2.610	8,322,897
2023-06-21	2.660	2.680	2.640	2.660	2.660	4,455,650
2023-06-20	2.700	2.710	2.660	2.660	2.660	5,663,604
2023-06-19	2.730	2.740	2.690	2.700	2.700	5,349,400
2023-06-16	2.730	2.740	2.720	2.730	2.730	3,571,550
2023-06-15	2.720	2.730	2.690	2.720	2.720	3,533,000
2023-06-14	2.730	2.730	2.710	2.720	2.720	3,862,400
2023-06-13	2.710	2.740	2.710	2.720	2.720	4,428,748
2023-06-12	2.710	2.730	2.690	2.720	2.720	4,956,950
2023-06-09	2.750	2.750	2.710	2.710	2.710	4,688,470
2023-06-08	2.750	2.750	2.720	2.740	2.740	3,169,650
2023-06-07	2.730	2.750	2.720	2.750	2.750	3,606,350
2023-06-06	2.790	2.790	2.720	2.730	2.730	5,387,400
2023-06-05	2.780	2.800	2.750	2.790	2.790	4,516,150
2023-06-02	2.740	2.780	2.730	2.770	2.770	4,890,500
2023-06-01	2.720	2.750	2.710	2.740	2.740	4,214,800
2023-05-31	2.750	2.760	2.720	2.730	2.730	3,550,900
2023-05-30	2.760	2.760	2.730	2.760	2.760	4,390,953
2023-05-29	2.760	2.770	2.740	2.760	2.760	5,091,344
2023-05-26	2.760	2.760	2.710	2.760	2.760	3,840,947
2023-05-25	2.770	2.780	2.720	2.750	2.750	5,125,350
2023-05-24	2.790	2.800	2.750	2.770	2.770	5,743,847
2023-05-23	2.800	2.830	2.780	2.790	2.790	6,372,902
2023-05-22	2.810	2.820	2.780	2.800	2.800	5,800,800
2023-05-19	2.840	2.840	2.810	2.820	2.820	3,525,429
2023-05-18	2.820	2.840	2.810	2.830	2.830	5,271,900
2023-05-17	2.830	2.840	2.810	2.830	2.830	5,412,205
2023-05-16	2.860	2.860	2.820	2.820	2.820	4,747,346
2023-05-15	2.860	2.870	2.830	2.860	2.860	7,092,500
2023-05-12	2.840	2.870	2.830	2.860	2.860	8,977,300
2023-05-11	2.850	2.850	2.810	2.850	2.850	8,278,890
2023-05-10	2.830	2.860	2.830	2.840	2.840	6,478,200
2023-05-09	2.850	2.870	2.820	2.840	2.840	10,558,475
2023-05-08	2.840	2.870	2.830	2.840	2.840	12,985,205

← NewerPage 14 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.