Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.910	2.950	2.890	2.930	2.648	12,130,316
2022-02-08	2.830	2.910	2.820	2.910	2.630	16,865,456
2022-02-07	2.880	2.950	2.820	2.840	2.567	15,142,203
2022-01-28	2.760	2.860	2.730	2.830	2.558	14,127,925
2022-01-27	2.830	2.840	2.730	2.750	2.486	12,825,400
2022-01-26	2.840	2.880	2.790	2.830	2.558	13,991,000
2022-01-25	2.900	2.960	2.810	2.840	2.567	16,963,650
2022-01-24	3.020	3.020	2.850	2.920	2.639	22,519,721
2022-01-21	3.060	3.100	3.030	3.050	2.757	5,100,220
2022-01-20	3.180	3.200	3.060	3.060	2.766	8,567,202
2022-01-19	3.150	3.190	3.120	3.190	2.883	5,513,952
2022-01-18	3.220	3.260	3.120	3.150	2.847	9,500,150
2022-01-17	3.230	3.290	3.200	3.220	2.911	8,461,140
2022-01-14	3.310	3.360	3.200	3.220	2.911	11,501,703
2022-01-13	3.370	3.370	3.310	3.320	3.001	5,889,500
2022-01-12	3.280	3.380	3.260	3.360	3.037	13,961,550
2022-01-11	3.270	3.310	3.260	3.280	2.965	5,928,450
2022-01-10	3.260	3.300	3.230	3.270	2.956	5,291,800
2022-01-07	3.300	3.350	3.260	3.270	2.956	8,192,703
2022-01-06	3.250	3.350	3.240	3.320	3.001	10,324,526
2022-01-05	3.280	3.310	3.230	3.250	2.938	7,932,203
2022-01-04	3.300	3.320	3.260	3.290	2.974	10,940,062
2021-12-31	3.200	3.330	3.190	3.260	2.947	9,094,205
2021-12-30	3.190	3.230	3.190	3.200	2.892	4,350,750
2021-12-29	3.190	3.230	3.170	3.210	2.901	6,081,600
2021-12-28	3.190	3.240	3.170	3.200	2.892	4,818,114
2021-12-27	3.240	3.240	3.170	3.190	2.883	7,467,175
2021-12-24	3.270	3.300	3.200	3.240	2.929	9,831,275
2021-12-23	3.260	3.320	3.230	3.280	2.965	8,726,653
2021-12-22	3.370	3.370	3.250	3.260	2.947	13,552,428
2021-12-21	3.330	3.390	3.260	3.370	3.046	20,549,378
2021-12-20	3.180	3.360	3.170	3.280	2.965	23,558,371
2021-12-17	3.120	3.230	3.110	3.150	2.847	13,335,745
2021-12-16	3.100	3.120	3.090	3.110	2.811	4,566,350
2021-12-15	3.060	3.130	3.040	3.100	2.802	6,437,900
2021-12-14	3.100	3.100	3.050	3.050	2.757	5,450,600
2021-12-13	3.100	3.140	3.090	3.100	2.802	6,042,000
2021-12-10	3.090	3.120	3.090	3.110	2.811	5,291,878
2021-12-09	3.130	3.130	3.100	3.100	2.802	5,263,500
2021-12-08	3.150	3.160	3.100	3.130	2.829	7,755,300
2021-12-07	3.080	3.270	3.080	3.170	2.865	13,702,703
2021-12-06	3.080	3.130	3.060	3.080	2.784	7,094,750
2021-12-03	3.100	3.130	3.060	3.090	2.793	4,649,400
2021-12-02	3.140	3.180	3.090	3.100	2.802	4,836,300
2021-12-01	3.100	3.160	3.080	3.150	2.847	5,765,750
2021-11-30	3.100	3.130	3.090	3.100	2.802	6,867,653
2021-11-29	3.160	3.170	3.080	3.100	2.802	10,050,200
2021-11-26	3.190	3.230	3.170	3.210	2.901	6,532,400
2021-11-25	3.240	3.240	3.160	3.200	2.892	10,692,350
2021-11-24	3.080	3.290	3.070	3.200	2.892	23,722,243
2021-11-23	3.030	3.100	3.030	3.080	2.784	7,530,998
2021-11-22	3.030	3.060	3.010	3.050	2.757	4,928,784
2021-11-19	3.030	3.030	2.990	3.030	2.739	4,465,750
2021-11-18	3.000	3.070	2.990	3.030	2.739	7,268,370
2021-11-17	2.980	3.010	2.970	3.000	2.712	4,775,880
2021-11-16	3.020	3.030	2.950	2.980	2.694	7,084,530
2021-11-15	2.950	3.050	2.930	3.010	2.721	12,154,450
2021-11-12	2.950	2.950	2.900	2.930	2.648	6,424,450
2021-11-11	2.950	2.980	2.930	2.950	2.666	7,259,094
2021-11-10	2.970	2.970	2.880	2.960	2.676	7,664,801

← NewerPage 20 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.