Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.240	3.280	3.150	3.180	3.021	69,403,613
2022-05-10	3.270	3.350	3.150	3.280	3.116	78,107,857
2022-05-09	3.510	3.590	3.280	3.280	3.116	121,824,678
2022-05-06	3.040	3.410	3.010	3.410	3.239	99,154,268
2022-05-05	3.000	3.160	2.960	3.100	2.945	71,215,740
2022-04-29	3.270	3.380	3.130	3.280	2.965	99,821,299
2022-04-28	2.940	3.070	2.900	3.070	2.775	33,195,488
2022-04-27	2.720	2.800	2.640	2.790	2.522	11,711,250
2022-04-26	2.780	2.880	2.730	2.750	2.486	11,463,350
2022-04-25	2.930	2.930	2.770	2.790	2.522	13,951,900
2022-04-22	2.820	2.940	2.810	2.930	2.648	10,401,352
2022-04-21	2.890	2.940	2.830	2.860	2.585	10,766,700
2022-04-20	2.910	2.950	2.880	2.910	2.630	8,873,705
2022-04-19	2.890	2.940	2.880	2.930	2.648	6,932,300
2022-04-18	2.870	2.900	2.810	2.890	2.612	4,950,500
2022-04-15	2.910	2.920	2.850	2.860	2.585	8,933,400
2022-04-14	2.920	2.940	2.890	2.930	2.648	6,878,808
2022-04-13	2.960	2.960	2.890	2.910	2.630	7,198,400
2022-04-12	2.930	2.990	2.870	2.960	2.676	19,098,103
2022-04-11	3.000	3.040	2.940	2.960	2.676	16,451,200
2022-04-08	3.040	3.070	2.970	3.000	2.712	16,457,800
2022-04-07	3.100	3.130	3.030	3.040	2.748	17,801,000
2022-04-06	3.020	3.140	3.010	3.110	2.811	21,077,050
2022-04-01	2.920	3.130	2.920	3.060	2.766	25,140,400
2022-03-31	2.900	2.970	2.860	2.960	2.676	17,320,902
2022-03-30	2.860	2.890	2.840	2.890	2.612	11,646,505
2022-03-29	2.800	2.970	2.800	2.880	2.603	23,095,150
2022-03-28	2.750	2.800	2.720	2.780	2.513	5,987,450
2022-03-25	2.740	2.790	2.730	2.770	2.504	6,477,450
2022-03-24	2.770	2.770	2.720	2.740	2.477	4,444,550
2022-03-23	2.790	2.800	2.760	2.780	2.513	4,512,608
2022-03-22	2.750	2.800	2.730	2.780	2.513	5,458,450
2022-03-21	2.720	2.760	2.720	2.760	2.495	6,061,640
2022-03-18	2.690	2.730	2.670	2.730	2.468	5,039,900
2022-03-17	2.680	2.730	2.670	2.690	2.431	7,161,350
2022-03-16	2.640	2.690	2.560	2.670	2.413	8,422,303
2022-03-15	2.770	2.780	2.620	2.620	2.368	13,908,050
2022-03-14	2.790	2.820	2.760	2.780	2.513	7,658,100
2022-03-11	2.750	2.790	2.680	2.780	2.513	8,410,250
2022-03-10	2.770	2.810	2.740	2.770	2.504	9,615,400
2022-03-09	2.800	2.870	2.660	2.740	2.477	15,212,245
2022-03-08	2.840	2.870	2.760	2.790	2.522	13,231,400
2022-03-07	2.910	2.910	2.840	2.850	2.576	11,885,152
2022-03-04	2.960	2.970	2.880	2.890	2.612	11,440,092
2022-03-03	2.900	2.980	2.890	2.960	2.676	18,021,602
2022-03-02	2.860	2.910	2.860	2.900	2.621	6,455,900
2022-03-01	2.840	2.890	2.840	2.880	2.603	4,603,600
2022-02-28	2.870	2.870	2.820	2.850	2.576	5,122,500
2022-02-25	2.860	2.900	2.830	2.860	2.585	9,291,500
2022-02-24	2.920	2.950	2.800	2.840	2.567	16,271,075
2022-02-23	2.900	2.930	2.880	2.910	2.630	7,108,600
2022-02-22	2.930	2.950	2.870	2.890	2.612	10,931,825
2022-02-21	2.880	2.970	2.870	2.950	2.666	15,784,658
2022-02-18	2.860	2.910	2.850	2.900	2.621	7,506,220
2022-02-17	2.860	2.890	2.850	2.860	2.585	8,946,520
2022-02-16	2.840	2.900	2.840	2.880	2.603	7,974,400
2022-02-15	2.840	2.860	2.810	2.830	2.558	9,518,106
2022-02-14	2.850	2.880	2.830	2.830	2.558	7,511,750
2022-02-11	2.900	2.920	2.860	2.870	2.594	9,085,700
2022-02-10	2.940	2.940	2.870	2.900	2.621	9,243,605

← NewerPage 19 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.