Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.990	3.010	2.950	2.990	2.840	10,413,800
2023-05-04	2.960	3.000	2.940	3.000	2.850	13,556,202
2023-04-28	2.960	2.990	2.950	2.990	2.840	8,856,050
2023-04-27	2.950	2.970	2.930	2.960	2.812	6,874,730
2023-04-26	2.880	2.950	2.880	2.940	2.793	7,897,000
2023-04-25	2.890	2.900	2.840	2.870	2.726	7,955,527
2023-04-24	2.900	2.910	2.860	2.890	2.745	8,140,126
2023-04-21	2.930	2.950	2.900	2.910	2.764	7,115,003
2023-04-20	2.970	2.970	2.930	2.930	2.783	7,043,500
2023-04-19	2.950	2.970	2.950	2.960	2.812	5,560,427
2023-04-18	2.970	2.970	2.950	2.950	2.802	5,207,690
2023-04-17	2.950	2.970	2.930	2.970	2.821	7,662,125
2023-04-14	2.940	2.950	2.930	2.950	2.802	6,227,500
2023-04-13	2.930	2.950	2.930	2.950	2.802	5,068,000
2023-04-12	2.920	2.950	2.920	2.950	2.802	6,555,800
2023-04-11	2.920	2.930	2.900	2.930	2.783	6,825,902
2023-04-10	2.940	2.940	2.900	2.910	2.764	11,444,095
2023-04-07	2.920	2.950	2.920	2.940	2.793	7,750,100
2023-04-06	2.930	2.940	2.910	2.920	2.774	10,770,650
2023-04-04	2.960	2.970	2.920	2.940	2.793	17,443,250
2023-04-03	3.000	3.010	2.960	2.980	2.831	15,307,240
2023-03-31	2.970	3.000	2.960	2.990	2.840	13,607,102
2023-03-30	3.040	3.050	2.950	2.980	2.831	31,230,350
2023-03-29	3.210	3.210	3.040	3.050	2.897	43,957,607
2023-03-28	3.190	3.270	3.190	3.220	3.059	24,100,279
2023-03-27	3.170	3.180	3.130	3.150	2.992	12,386,700
2023-03-24	3.170	3.220	3.150	3.180	3.021	16,544,550
2023-03-23	3.160	3.170	3.130	3.160	3.002	9,661,043
2023-03-22	3.130	3.170	3.110	3.160	3.002	13,066,000
2023-03-21	3.100	3.140	3.080	3.120	2.964	11,011,705
2023-03-20	3.050	3.140	3.040	3.100	2.945	19,524,250
2023-03-17	3.040	3.070	3.030	3.030	2.878	10,371,725
2023-03-16	3.070	3.080	3.020	3.030	2.878	8,947,784
2023-03-15	3.030	3.080	3.030	3.080	2.926	11,001,709
2023-03-14	3.090	3.090	3.010	3.020	2.869	12,254,200
2023-03-13	3.080	3.090	3.050	3.060	2.907	9,271,025
2023-03-10	3.140	3.150	3.080	3.080	2.926	8,346,500
2023-03-09	3.170	3.170	3.130	3.140	2.983	9,496,900
2023-03-08	3.150	3.160	3.100	3.150	2.992	10,127,802
2023-03-07	3.170	3.190	3.110	3.120	2.964	13,625,002
2023-03-06	3.180	3.190	3.150	3.160	3.002	11,139,087
2023-03-03	3.170	3.220	3.170	3.180	3.021	14,793,162
2023-03-02	3.180	3.200	3.170	3.170	3.011	9,311,150
2023-03-01	3.190	3.190	3.170	3.190	3.030	8,731,262
2023-02-28	3.170	3.200	3.160	3.190	3.030	9,628,100
2023-02-27	3.190	3.200	3.150	3.160	3.002	7,457,200
2023-02-24	3.180	3.190	3.150	3.180	3.021	8,355,550
2023-02-23	3.180	3.200	3.140	3.180	3.021	12,475,450
2023-02-22	3.160	3.190	3.140	3.190	3.030	14,637,681
2023-02-21	3.160	3.180	3.140	3.160	3.002	11,487,071
2023-02-20	3.110	3.170	3.100	3.160	3.002	13,674,250
2023-02-17	3.090	3.120	3.080	3.110	2.954	9,940,600
2023-02-16	3.140	3.160	3.080	3.100	2.945	18,461,250
2023-02-15	3.160	3.160	3.110	3.120	2.964	10,276,107
2023-02-14	3.160	3.170	3.130	3.150	2.992	10,658,675
2023-02-13	3.170	3.180	3.130	3.140	2.983	12,631,200
2023-02-10	3.130	3.170	3.120	3.160	3.002	16,169,430
2023-02-09	3.110	3.140	3.090	3.130	2.973	13,136,620
2023-02-08	3.120	3.130	3.080	3.090	2.935	10,842,400
2023-02-07	3.100	3.130	3.070	3.120	2.964	13,836,207

← NewerPage 15 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.