Jiangsu Sanfangxiang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.000 | 3.050 | 2.990 | 3.050 | 2.897 | 13,635,200 |
| 2022-08-03 | 3.040 | 3.100 | 2.980 | 2.990 | 2.840 | 14,636,900 |
| 2022-08-02 | 3.110 | 3.120 | 2.980 | 3.050 | 2.897 | 24,348,400 |
| 2022-08-01 | 3.100 | 3.160 | 3.080 | 3.140 | 2.983 | 14,468,600 |
| 2022-07-29 | 3.130 | 3.150 | 3.100 | 3.100 | 2.945 | 13,197,100 |
| 2022-07-28 | 3.150 | 3.190 | 3.120 | 3.130 | 2.973 | 21,394,708 |
| 2022-07-27 | 3.190 | 3.190 | 3.120 | 3.140 | 2.983 | 20,594,200 |
| 2022-07-26 | 3.150 | 3.200 | 3.090 | 3.190 | 3.030 | 18,638,100 |
| 2022-07-25 | 3.150 | 3.200 | 3.130 | 3.150 | 2.992 | 20,093,300 |
| 2022-07-22 | 3.160 | 3.170 | 3.100 | 3.140 | 2.983 | 17,606,000 |
| 2022-07-21 | 3.190 | 3.200 | 3.140 | 3.150 | 2.992 | 17,055,974 |
| 2022-07-20 | 3.200 | 3.210 | 3.170 | 3.200 | 3.040 | 12,571,100 |
| 2022-07-19 | 3.240 | 3.250 | 3.150 | 3.180 | 3.021 | 16,755,900 |
| 2022-07-18 | 3.080 | 3.220 | 3.080 | 3.220 | 3.059 | 29,276,674 |
| 2022-07-15 | 3.150 | 3.160 | 3.070 | 3.080 | 2.926 | 23,258,357 |
| 2022-07-14 | 3.210 | 3.230 | 3.110 | 3.130 | 2.973 | 41,682,575 |
| 2022-07-13 | 3.180 | 3.290 | 3.170 | 3.290 | 3.125 | 17,719,557 |
| 2022-07-12 | 3.340 | 3.350 | 3.200 | 3.210 | 3.049 | 23,046,800 |
| 2022-07-11 | 3.450 | 3.470 | 3.310 | 3.340 | 3.172 | 28,123,400 |
| 2022-07-08 | 3.380 | 3.490 | 3.370 | 3.460 | 3.286 | 31,151,652 |
| 2022-07-07 | 3.370 | 3.430 | 3.350 | 3.370 | 3.201 | 20,329,300 |
| 2022-07-06 | 3.440 | 3.500 | 3.320 | 3.390 | 3.220 | 32,193,853 |
| 2022-07-05 | 3.370 | 3.520 | 3.370 | 3.440 | 3.267 | 34,418,052 |
| 2022-07-04 | 3.400 | 3.420 | 3.330 | 3.360 | 3.191 | 28,335,657 |
| 2022-07-01 | 3.500 | 3.510 | 3.410 | 3.410 | 3.239 | 27,260,600 |
| 2022-06-30 | 3.420 | 3.520 | 3.380 | 3.510 | 3.334 | 26,364,402 |
| 2022-06-29 | 3.380 | 3.490 | 3.360 | 3.410 | 3.239 | 30,310,372 |
| 2022-06-28 | 3.340 | 3.380 | 3.330 | 3.370 | 3.201 | 18,027,400 |
| 2022-06-27 | 3.340 | 3.380 | 3.310 | 3.340 | 3.172 | 19,531,639 |
| 2022-06-24 | 3.380 | 3.410 | 3.330 | 3.340 | 3.172 | 19,537,900 |
| 2022-06-23 | 3.360 | 3.410 | 3.310 | 3.390 | 3.220 | 20,625,000 |
| 2022-06-22 | 3.470 | 3.480 | 3.350 | 3.360 | 3.191 | 27,920,200 |
| 2022-06-21 | 3.520 | 3.540 | 3.430 | 3.460 | 3.286 | 31,311,550 |
| 2022-06-20 | 3.620 | 3.640 | 3.500 | 3.540 | 3.362 | 29,441,625 |
| 2022-06-17 | 3.580 | 3.680 | 3.510 | 3.640 | 3.457 | 29,269,000 |
| 2022-06-16 | 3.590 | 3.660 | 3.560 | 3.600 | 3.419 | 27,528,152 |
| 2022-06-15 | 3.730 | 3.750 | 3.560 | 3.560 | 3.381 | 42,489,980 |
| 2022-06-14 | 3.670 | 3.840 | 3.610 | 3.730 | 3.543 | 46,705,155 |
| 2022-06-13 | 3.680 | 3.790 | 3.620 | 3.700 | 3.514 | 51,204,300 |
| 2022-06-10 | 3.720 | 3.840 | 3.670 | 3.760 | 3.571 | 65,158,207 |
| 2022-06-09 | 3.930 | 3.980 | 3.680 | 3.690 | 3.505 | 119,543,265 |
| 2022-06-08 | 3.750 | 3.980 | 3.650 | 3.980 | 3.780 | 132,692,085 |
| 2022-06-07 | 3.500 | 3.880 | 3.500 | 3.620 | 3.438 | 82,753,302 |
| 2022-06-06 | 3.340 | 3.550 | 3.280 | 3.530 | 3.353 | 67,357,457 |
| 2022-06-02 | 3.390 | 3.400 | 3.250 | 3.330 | 3.163 | 39,218,050 |
| 2022-06-01 | 3.430 | 3.490 | 3.350 | 3.390 | 3.220 | 39,660,600 |
| 2022-05-31 | 3.390 | 3.550 | 3.320 | 3.480 | 3.305 | 57,199,655 |
| 2022-05-30 | 3.430 | 3.490 | 3.330 | 3.380 | 3.210 | 35,505,787 |
| 2022-05-27 | 3.400 | 3.570 | 3.350 | 3.420 | 3.248 | 52,911,998 |
| 2022-05-26 | 3.420 | 3.440 | 3.320 | 3.390 | 3.220 | 33,742,300 |
| 2022-05-25 | 3.200 | 3.500 | 3.190 | 3.400 | 3.229 | 65,109,654 |
| 2022-05-24 | 3.450 | 3.450 | 3.190 | 3.220 | 3.059 | 52,048,366 |
| 2022-05-23 | 3.370 | 3.430 | 3.330 | 3.400 | 3.229 | 36,376,804 |
| 2022-05-20 | 3.370 | 3.420 | 3.330 | 3.370 | 3.201 | 44,904,700 |
| 2022-05-19 | 3.200 | 3.470 | 3.190 | 3.390 | 3.220 | 73,588,852 |
| 2022-05-18 | 3.170 | 3.410 | 3.110 | 3.260 | 3.097 | 59,430,837 |
| 2022-05-17 | 3.260 | 3.340 | 3.180 | 3.190 | 3.030 | 37,275,800 |
| 2022-05-16 | 3.260 | 3.340 | 3.180 | 3.280 | 3.116 | 54,203,411 |
| 2022-05-13 | 3.350 | 3.410 | 3.240 | 3.260 | 3.097 | 60,850,601 |
| 2022-05-12 | 3.180 | 3.490 | 3.170 | 3.350 | 3.182 | 100,452,017 |
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.