Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.100	3.120	3.080	3.100	2.945	10,521,100
2023-02-03	3.100	3.110	3.060	3.100	2.945	11,996,600
2023-02-02	3.120	3.120	3.090	3.100	2.945	10,951,967
2023-02-01	3.070	3.110	3.060	3.100	2.945	13,867,850
2023-01-31	3.070	3.080	3.050	3.070	2.916	8,941,210
2023-01-30	3.040	3.080	3.030	3.060	2.907	17,894,580
2023-01-20	2.980	3.020	2.970	3.010	2.859	10,582,966
2023-01-19	2.960	2.980	2.950	2.980	2.831	8,137,975
2023-01-18	2.960	2.970	2.940	2.960	2.812	6,440,582
2023-01-17	2.960	2.970	2.950	2.970	2.821	5,814,507
2023-01-16	2.950	2.970	2.930	2.960	2.812	9,289,392
2023-01-13	2.930	2.950	2.920	2.950	2.802	5,535,400
2023-01-12	2.940	2.940	2.920	2.930	2.783	5,166,700
2023-01-11	2.960	2.980	2.930	2.940	2.793	7,878,800
2023-01-10	2.990	2.990	2.960	2.970	2.821	7,149,412
2023-01-09	2.980	2.990	2.960	2.990	2.840	14,622,429
2023-01-06	2.990	3.010	2.970	2.970	2.821	35,625,450
2023-01-05	3.110	3.120	3.070	3.120	2.964	26,234,703
2023-01-04	3.080	3.110	3.060	3.110	2.954	26,343,398
2023-01-03	3.030	3.060	3.020	3.050	2.897	10,539,550
2022-12-30	3.020	3.040	3.000	3.030	2.878	5,039,750
2022-12-29	3.030	3.040	2.990	3.010	2.859	5,221,400
2022-12-28	3.080	3.080	3.020	3.030	2.878	6,338,300
2022-12-27	3.080	3.110	3.070	3.080	2.926	4,954,400
2022-12-26	3.060	3.090	3.050	3.080	2.926	5,651,901
2022-12-23	3.080	3.100	3.050	3.060	2.907	6,402,800
2022-12-22	3.140	3.150	3.080	3.080	2.926	7,191,700
2022-12-21	3.160	3.170	3.110	3.130	2.973	5,504,800
2022-12-20	3.120	3.150	3.080	3.140	2.983	9,160,900
2022-12-19	3.190	3.210	3.110	3.130	2.973	10,233,890
2022-12-16	3.200	3.220	3.180	3.190	3.030	7,632,160
2022-12-15	3.220	3.240	3.200	3.210	3.049	5,876,000
2022-12-14	3.220	3.230	3.200	3.220	3.059	8,289,350
2022-12-13	3.210	3.240	3.190	3.220	3.059	9,623,100
2022-12-12	3.240	3.260	3.200	3.220	3.059	13,190,700
2022-12-09	3.260	3.270	3.200	3.240	3.078	12,887,734
2022-12-08	3.230	3.280	3.220	3.260	3.097	11,626,660
2022-12-07	3.240	3.260	3.210	3.230	3.068	10,649,490
2022-12-06	3.260	3.260	3.210	3.220	3.059	14,814,350
2022-12-05	3.230	3.270	3.220	3.270	3.106	15,509,000
2022-12-02	3.180	3.230	3.180	3.220	3.059	7,788,200
2022-12-01	3.180	3.220	3.180	3.200	3.040	11,333,950
2022-11-30	3.180	3.240	3.170	3.180	3.021	14,360,825
2022-11-29	3.160	3.190	3.150	3.180	3.021	14,900,300
2022-11-28	3.120	3.200	3.090	3.170	3.011	13,678,950
2022-11-25	3.170	3.170	3.130	3.140	2.983	10,373,200
2022-11-24	3.140	3.170	3.090	3.170	3.011	24,367,403
2022-11-23	3.100	3.100	3.020	3.090	2.935	12,658,853
2022-11-22	3.090	3.140	3.080	3.100	2.945	12,463,100
2022-11-21	3.070	3.120	3.070	3.090	2.935	9,745,888
2022-11-18	3.170	3.170	3.080	3.090	2.935	18,526,400
2022-11-17	3.170	3.200	3.110	3.160	3.002	21,143,100
2022-11-16	3.030	3.270	3.020	3.150	2.992	47,582,175
2022-11-15	3.010	3.040	3.000	3.040	2.888	7,532,353
2022-11-14	3.020	3.050	3.000	3.000	2.850	9,044,605
2022-11-11	3.040	3.050	3.010	3.020	2.869	11,965,600
2022-11-10	2.980	3.020	2.950	3.010	2.859	7,081,617
2022-11-09	3.030	3.040	2.990	2.990	2.840	7,384,617
2022-11-08	3.030	3.050	2.990	3.010	2.859	8,354,700
2022-11-07	3.020	3.050	3.010	3.050	2.897	10,944,535

← NewerPage 16 of 21 · 1,219 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.