Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.610	1.620	1.560	1.600	1.600	22,336,392
2026-07-22	1.630	1.700	1.590	1.600	1.600	25,429,800
2026-07-21	1.690	1.700	1.510	1.630	1.630	51,845,711
2026-07-20	1.710	1.740	1.660	1.680	1.680	32,375,460
2026-07-17	1.800	1.820	1.650	1.670	1.670	65,877,828
2026-07-16	1.860	1.930	1.820	1.830	1.830	39,365,431
2026-07-15	1.830	1.870	1.800	1.870	1.870	43,441,031
2026-07-14	1.870	1.940	1.830	1.880	1.880	58,385,542
2026-07-13	1.790	1.920	1.770	1.880	1.880	54,823,883
2026-07-10	1.720	1.820	1.720	1.820	1.820	51,223,650
2026-07-09	1.870	1.870	1.680	1.720	1.720	92,316,135
2026-07-08	1.790	1.930	1.780	1.870	1.870	85,692,934
2026-07-07	1.730	1.820	1.650	1.760	1.760	60,668,138
2026-07-06	1.650	1.800	1.650	1.730	1.730	61,795,022
2026-07-03	1.590	1.690	1.590	1.650	1.650	50,194,200
2026-07-02	1.650	1.710	1.650	1.670	1.670	59,363,460
2026-07-01	1.740	1.740	1.590	1.630	1.630	66,949,475
2026-06-30	1.590	1.660	1.580	1.660	1.660	27,054,870
2026-06-29	1.500	1.580	1.500	1.580	1.580	49,968,117
2026-06-26	1.510	1.560	1.500	1.500	1.500	37,531,561
2026-06-25	1.530	1.560	1.500	1.500	1.500	60,410,843
2026-06-24	1.460	1.610	1.460	1.580	1.580	88,325,960
2026-06-23	1.540	1.540	1.540	1.540	1.540	9,996,400
2026-06-22	1.620	1.620	1.620	1.620	1.620	19,570,200
2026-06-18	1.740	1.740	1.640	1.710	1.710	142,307,606
2026-06-17	1.630	1.660	1.620	1.660	1.660	19,508,650
2026-06-16	1.490	1.580	1.470	1.580	1.580	63,650,896
2026-06-15	1.440	1.530	1.420	1.500	1.500	83,600,512
2026-06-12	1.410	1.470	1.410	1.460	1.460	89,950,078
2026-06-11	1.370	1.420	1.350	1.400	1.400	78,014,013
2026-06-10	1.390	1.420	1.390	1.420	1.420	85,984,048
2026-06-09	1.330	1.380	1.320	1.350	1.350	57,049,480
2026-06-08	1.320	1.380	1.310	1.320	1.320	55,475,228
2026-06-05	1.370	1.420	1.340	1.370	1.370	70,280,367
2026-06-04	1.440	1.450	1.400	1.400	1.400	78,283,171
2026-06-03	1.530	1.570	1.460	1.470	1.470	108,333,651
2026-06-02	1.420	1.530	1.410	1.530	1.530	121,620,593
2026-06-01	1.410	1.490	1.350	1.460	1.460	138,320,183
2026-05-29	1.390	1.420	1.370	1.420	1.420	126,295,227
2026-05-28	1.290	1.350	1.280	1.350	1.350	51,708,644
2026-05-27	1.260	1.310	1.240	1.290	1.290	83,758,834
2026-05-26	1.390	1.390	1.310	1.310	1.310	112,184,083
2026-05-25	1.280	1.380	1.280	1.380	1.380	148,160,194
2026-05-22	1.310	1.360	1.310	1.310	1.310	179,938,683
2026-05-21	1.380	1.410	1.380	1.380	1.380	78,952,035
2026-05-20	1.450	1.490	1.450	1.450	1.450	147,804,600
2026-05-19	1.530	1.530	1.530	1.530	1.530	1,939,100
2026-05-18	1.610	1.610	1.610	1.610	1.610	3,568,700
2026-05-15	1.690	1.690	1.690	1.690	1.690	2,310,600
2026-05-14	1.780	1.780	1.780	1.780	1.780	11,096,600
2026-05-13	1.870	1.870	1.870	1.870	1.870	4,517,000
2026-05-12	1.970	1.970	1.970	1.970	1.970	882,700
2026-05-11	2.070	2.070	2.070	2.070	2.070	1,601,200
2026-05-08	2.180	2.180	2.180	2.180	2.180	939,800
2026-05-07	2.290	2.290	2.290	2.290	2.290	1,465,600
2026-05-06	2.410	2.410	2.410	2.410	2.410	1,043,900
2026-04-30	2.540	2.540	2.540	2.540	2.540	1,540,000
2026-04-29	2.670	2.670	2.670	2.670	2.670	0
2026-04-28	2.640	2.720	2.630	2.670	2.670	142,437,257
2026-04-27	2.640	2.760	2.560	2.660	2.660	228,136,580

← NewerPage 2 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.