Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.700	2.730	2.630	2.680	2.680	52,198,800
2026-01-20	2.580	2.810	2.580	2.730	2.730	107,578,371
2026-01-19	2.540	2.670	2.480	2.640	2.640	68,633,062
2026-01-16	2.560	2.740	2.520	2.560	2.560	61,691,008
2026-01-15	2.600	2.650	2.480	2.560	2.560	82,129,258
2026-01-14	2.600	2.790	2.570	2.650	2.650	122,282,938
2026-01-13	2.560	2.820	2.500	2.630	2.630	111,778,497
2026-01-12	2.510	2.640	2.490	2.610	2.610	104,995,591
2026-01-09	2.550	2.550	2.480	2.520	2.520	62,646,420
2026-01-08	2.540	2.680	2.520	2.540	2.540	88,904,847
2026-01-07	2.700	2.740	2.530	2.570	2.570	153,997,245
2026-01-06	2.550	2.740	2.460	2.740	2.740	205,514,864
2026-01-05	2.250	2.490	2.240	2.490	2.490	80,333,119
2025-12-31	2.350	2.360	2.240	2.260	2.260	44,674,630
2025-12-30	2.330	2.420	2.320	2.360	2.360	62,054,701
2025-12-29	2.350	2.380	2.310	2.320	2.320	59,573,250
2025-12-26	2.400	2.430	2.310	2.370	2.370	105,014,325
2025-12-25	2.220	2.430	2.190	2.430	2.430	93,920,484
2025-12-24	2.150	2.220	2.140	2.210	2.210	22,288,830
2025-12-23	2.200	2.210	2.140	2.170	2.170	25,331,411
2025-12-22	2.160	2.260	2.160	2.210	2.210	35,058,150
2025-12-19	2.120	2.180	2.110	2.180	2.180	23,528,200
2025-12-18	2.110	2.160	2.090	2.120	2.120	21,665,700
2025-12-17	2.090	2.130	2.060	2.110	2.110	20,813,606
2025-12-16	2.170	2.170	2.090	2.090	2.090	20,927,000
2025-12-15	2.130	2.190	2.120	2.160	2.160	23,932,500
2025-12-12	2.150	2.170	2.130	2.140	2.140	25,742,650
2025-12-11	2.250	2.250	2.150	2.160	2.160	28,420,350
2025-12-10	2.230	2.250	2.200	2.240	2.240	23,078,200
2025-12-09	2.280	2.290	2.220	2.230	2.230	26,547,500
2025-12-08	2.310	2.330	2.270	2.280	2.280	22,537,800
2025-12-05	2.260	2.310	2.250	2.310	2.310	25,443,288
2025-12-04	2.290	2.330	2.250	2.260	2.260	27,148,100
2025-12-03	2.360	2.380	2.300	2.310	2.310	26,239,931
2025-12-02	2.350	2.390	2.320	2.380	2.380	29,232,050
2025-12-01	2.360	2.400	2.340	2.370	2.370	28,911,650
2025-11-28	2.300	2.360	2.290	2.360	2.360	31,938,450
2025-11-27	2.370	2.370	2.310	2.320	2.320	30,327,703
2025-11-26	2.300	2.390	2.290	2.360	2.360	44,192,081
2025-11-25	2.280	2.330	2.260	2.320	2.320	35,895,400
2025-11-24	2.320	2.330	2.260	2.280	2.280	33,101,215
2025-11-21	2.410	2.440	2.300	2.300	2.300	49,277,750
2025-11-20	2.540	2.560	2.420	2.440	2.440	65,706,550
2025-11-19	2.590	2.640	2.500	2.530	2.530	68,368,503
2025-11-18	2.720	2.740	2.570	2.580	2.580	100,846,003
2025-11-17	2.850	2.900	2.700	2.780	2.780	158,331,789
2025-11-14	2.870	3.170	2.830	3.000	3.000	178,414,309
2025-11-13	2.880	3.080	2.770	2.890	2.890	212,115,578
2025-11-12	2.560	2.860	2.510	2.860	2.860	157,253,355
2025-11-11	2.700	2.730	2.570	2.600	2.600	115,634,053
2025-11-10	2.520	2.810	2.450	2.660	2.660	204,066,935
2025-11-07	2.600	2.740	2.510	2.550	2.550	184,104,029
2025-11-06	2.370	2.590	2.340	2.590	2.590	63,079,040
2025-11-05	2.270	2.380	2.240	2.350	2.350	59,701,550
2025-11-04	2.280	2.290	2.240	2.260	2.260	28,147,300
2025-11-03	2.260	2.290	2.210	2.280	2.280	34,640,400
2025-10-31	2.260	2.320	2.240	2.250	2.250	40,577,958
2025-10-30	2.300	2.360	2.220	2.260	2.260	65,540,575
2025-10-29	2.280	2.400	2.220	2.300	2.300	74,753,850
2025-10-28	2.310	2.330	2.260	2.270	2.270	58,916,574

← NewerPage 4 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.