Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.000	3.030	2.990	3.020	2.869	10,796,160
2022-11-03	2.990	3.010	2.970	3.010	2.859	5,665,450
2022-11-02	3.010	3.030	2.990	3.010	2.859	11,102,600
2022-11-01	2.970	3.000	2.940	3.000	2.850	9,043,253
2022-10-31	2.890	2.970	2.890	2.950	2.802	11,968,900
2022-10-28	2.940	2.940	2.870	2.900	2.755	9,220,593
2022-10-27	2.960	2.970	2.920	2.940	2.793	6,415,700
2022-10-26	2.900	2.970	2.900	2.960	2.812	9,723,600
2022-10-25	2.880	2.920	2.820	2.910	2.764	8,856,400
2022-10-24	2.960	2.970	2.870	2.890	2.745	10,076,300
2022-10-21	2.940	2.950	2.910	2.910	2.764	5,357,050
2022-10-20	2.910	2.970	2.900	2.930	2.783	9,750,596
2022-10-19	2.960	3.020	2.920	2.930	2.783	17,849,500
2022-10-18	2.940	2.950	2.910	2.920	2.774	4,972,100
2022-10-17	2.920	2.950	2.900	2.930	2.783	7,065,600
2022-10-14	2.910	2.940	2.900	2.920	2.774	7,177,400
2022-10-13	2.860	2.900	2.850	2.870	2.726	5,750,700
2022-10-12	2.820	2.880	2.770	2.870	2.726	8,686,300
2022-10-11	2.770	2.830	2.740	2.820	2.679	7,084,400
2022-10-10	2.820	2.840	2.750	2.770	2.631	7,159,900
2022-09-30	2.810	2.840	2.780	2.810	2.669	7,270,455
2022-09-29	2.880	2.890	2.800	2.810	2.669	8,595,900
2022-09-28	2.900	2.910	2.830	2.840	2.698	9,244,454
2022-09-27	2.860	2.920	2.850	2.910	2.764	10,056,102
2022-09-26	2.980	2.990	2.830	2.860	2.717	16,236,800
2022-09-23	3.020	3.030	2.950	2.970	2.821	10,410,020
2022-09-22	3.030	3.080	3.010	3.010	2.859	10,678,000
2022-09-21	3.020	3.070	2.960	3.060	2.907	9,732,300
2022-09-20	3.010	3.070	3.000	3.020	2.869	9,550,130
2022-09-19	3.040	3.050	2.980	3.010	2.859	13,070,700
2022-09-16	3.130	3.150	3.050	3.050	2.897	15,763,950
2022-09-15	3.260	3.280	3.120	3.140	2.983	22,958,900
2022-09-14	3.200	3.310	3.170	3.250	3.087	21,122,100
2022-09-13	3.230	3.270	3.220	3.240	3.078	16,221,450
2022-09-09	3.220	3.240	3.170	3.230	3.068	14,261,001
2022-09-08	3.260	3.270	3.210	3.210	3.049	14,154,300
2022-09-07	3.310	3.330	3.240	3.270	3.106	17,111,400
2022-09-06	3.230	3.350	3.230	3.310	3.144	36,728,750
2022-09-05	3.140	3.270	3.130	3.240	3.078	25,880,050
2022-09-02	3.110	3.160	3.080	3.150	2.992	11,721,900
2022-09-01	3.120	3.160	3.080	3.100	2.945	13,519,600
2022-08-31	3.220	3.230	3.110	3.110	2.954	20,959,700
2022-08-30	3.270	3.290	3.190	3.230	3.068	17,778,602
2022-08-29	3.160	3.300	3.120	3.280	3.116	20,600,302
2022-08-26	3.220	3.220	3.170	3.170	3.011	11,052,700
2022-08-25	3.170	3.240	3.130	3.210	3.049	14,256,256
2022-08-24	3.280	3.290	3.150	3.160	3.002	17,389,900
2022-08-23	3.280	3.280	3.240	3.270	3.106	10,215,300
2022-08-22	3.160	3.290	3.150	3.280	3.116	18,047,653
2022-08-19	3.230	3.250	3.160	3.180	3.021	14,258,250
2022-08-18	3.280	3.290	3.200	3.220	3.059	15,903,950
2022-08-17	3.310	3.320	3.260	3.270	3.106	11,974,700
2022-08-16	3.270	3.320	3.250	3.300	3.134	17,052,252
2022-08-15	3.300	3.310	3.240	3.290	3.125	15,187,100
2022-08-12	3.240	3.330	3.230	3.300	3.134	24,782,950
2022-08-11	3.150	3.290	3.150	3.240	3.078	21,837,250
2022-08-10	3.150	3.180	3.130	3.160	3.002	10,159,325
2022-08-09	3.130	3.180	3.100	3.170	3.011	18,281,200
2022-08-08	3.050	3.140	3.030	3.130	2.973	15,538,310
2022-08-05	3.070	3.070	3.010	3.050	2.897	10,444,850

← NewerPage 17 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.