Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.400	2.640	2.380	2.640	2.640	147,591,369
2026-04-23	2.430	2.460	2.380	2.400	2.400	50,830,174
2026-04-22	2.460	2.470	2.410	2.440	2.440	40,632,062
2026-04-21	2.440	2.470	2.410	2.470	2.470	54,341,789
2026-04-20	2.410	2.460	2.410	2.450	2.450	56,313,255
2026-04-17	2.430	2.440	2.390	2.400	2.400	43,983,355
2026-04-16	2.420	2.450	2.400	2.430	2.430	50,900,835
2026-04-15	2.500	2.500	2.420	2.430	2.430	57,478,086
2026-04-14	2.540	2.550	2.470	2.510	2.510	63,247,789
2026-04-13	2.510	2.540	2.450	2.530	2.530	94,836,754
2026-04-10	2.500	2.520	2.460	2.480	2.480	87,567,557
2026-04-09	2.550	2.600	2.480	2.510	2.510	120,044,896
2026-04-08	2.520	2.600	2.430	2.560	2.560	208,769,682
2026-04-07	2.320	2.520	2.300	2.520	2.520	83,695,868
2026-04-03	2.400	2.410	2.280	2.290	2.290	78,075,674
2026-04-02	2.480	2.490	2.390	2.400	2.400	80,643,826
2026-04-01	2.470	2.520	2.430	2.510	2.510	125,383,981
2026-03-31	2.540	2.570	2.410	2.420	2.420	140,445,485
2026-03-30	2.620	2.700	2.460	2.540	2.540	157,558,421
2026-03-27	2.490	2.640	2.470	2.600	2.600	200,299,761
2026-03-26	2.630	2.700	2.490	2.510	2.510	188,206,931
2026-03-25	2.590	2.670	2.570	2.660	2.660	226,654,437
2026-03-24	2.660	2.710	2.530	2.700	2.700	277,035,533
2026-03-23	2.750	2.860	2.660	2.660	2.660	343,811,281
2026-03-20	3.290	3.370	2.960	2.960	2.960	383,241,679
2026-03-19	3.660	3.860	3.270	3.290	3.290	529,143,680
2026-03-18	3.360	3.630	3.280	3.630	3.630	415,009,851
2026-03-17	2.970	3.300	2.860	3.300	3.300	253,949,765
2026-03-16	2.980	3.000	2.880	3.000	3.000	167,039,236
2026-03-13	2.480	2.730	2.480	2.730	2.730	273,715,050
2026-03-12	2.480	2.480	2.460	2.480	2.480	104,343,650
2026-03-11	2.240	2.250	2.190	2.250	2.250	38,874,427
2026-03-10	2.260	2.320	2.230	2.250	2.250	51,267,900
2026-03-09	2.380	2.440	2.250	2.290	2.290	72,977,482
2026-03-06	2.170	2.320	2.160	2.310	2.310	77,450,195
2026-03-05	2.150	2.210	2.140	2.200	2.200	46,648,775
2026-03-04	2.180	2.190	2.120	2.130	2.130	42,227,300
2026-03-03	2.280	2.300	2.170	2.190	2.190	72,640,325
2026-03-02	2.280	2.420	2.190	2.320	2.320	150,075,182
2026-02-27	2.340	2.340	2.240	2.290	2.290	82,934,762
2026-02-26	2.540	2.580	2.350	2.370	2.370	143,188,300
2026-02-25	2.580	2.690	2.550	2.610	2.610	90,695,617
2026-02-24	2.450	2.620	2.450	2.570	2.570	135,795,638
2026-02-13	2.710	2.720	2.390	2.400	2.400	138,395,821
2026-02-12	2.700	2.850	2.660	2.660	2.660	129,824,562
2026-02-11	2.550	2.830	2.540	2.750	2.750	167,920,377
2026-02-10	2.650	2.650	2.560	2.570	2.570	42,836,100
2026-02-09	2.610	2.780	2.600	2.640	2.640	79,459,744
2026-02-06	2.490	2.600	2.450	2.560	2.560	49,254,420
2026-02-05	2.510	2.570	2.480	2.500	2.500	31,375,500
2026-02-04	2.500	2.540	2.480	2.530	2.530	42,081,426
2026-02-03	2.450	2.520	2.440	2.490	2.490	37,536,726
2026-02-02	2.570	2.570	2.410	2.410	2.410	43,524,700
2026-01-30	2.480	2.640	2.470	2.550	2.550	67,030,650
2026-01-29	2.690	2.720	2.480	2.500	2.500	86,777,150
2026-01-28	2.640	2.740	2.610	2.700	2.700	46,815,049
2026-01-27	2.660	2.670	2.570	2.650	2.650	40,123,962
2026-01-26	2.720	2.760	2.650	2.660	2.660	53,941,876
2026-01-23	2.760	2.880	2.720	2.740	2.740	60,321,703
2026-01-22	2.730	2.870	2.700	2.750	2.750	86,384,700

← NewerPage 3 of 5 · 243 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.