Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.270	2.440	2.200	2.310	2.310	118,158,000
2025-10-24	2.290	2.360	2.250	2.260	2.260	66,202,431
2025-10-23	2.380	2.390	2.230	2.290	2.290	120,956,707
2025-10-22	2.100	2.310	2.080	2.310	2.310	87,784,577
2025-10-21	2.030	2.100	2.020	2.100	2.100	30,294,750
2025-10-20	2.010	2.050	2.000	2.040	2.040	22,277,800
2025-10-17	2.040	2.060	1.990	2.000	2.000	26,986,100
2025-10-16	2.090	2.110	2.030	2.040	2.040	29,960,843
2025-10-15	2.090	2.130	2.070	2.090	2.090	27,951,531
2025-10-14	2.090	2.170	2.070	2.090	2.090	43,047,550
2025-10-13	2.050	2.100	2.020	2.080	2.080	36,043,900
2025-10-10	2.100	2.150	2.080	2.130	2.130	40,360,285
2025-10-09	2.120	2.130	2.070	2.110	2.110	48,674,650
2025-09-30	2.190	2.210	2.110	2.120	2.120	88,884,155
2025-09-29	2.250	2.360	2.140	2.190	2.190	147,448,121
2025-09-26	2.000	2.200	1.970	2.200	2.200	54,708,250
2025-09-25	2.040	2.070	1.990	2.000	2.000	22,256,575
2025-09-24	2.040	2.070	2.010	2.040	2.040	21,759,700
2025-09-23	2.120	2.120	2.000	2.040	2.040	33,470,000
2025-09-22	2.090	2.140	2.030	2.120	2.120	36,988,646
2025-09-19	2.160	2.180	2.070	2.090	2.090	34,003,200
2025-09-18	2.140	2.220	2.140	2.160	2.160	41,933,449
2025-09-17	2.170	2.170	2.100	2.150	2.150	31,966,800
2025-09-16	2.140	2.180	2.130	2.170	2.170	34,077,799
2025-09-15	2.100	2.150	2.070	2.130	2.130	40,427,800
2025-09-12	2.060	2.120	2.050	2.110	2.110	43,041,495
2025-09-11	2.060	2.070	2.010	2.060	2.060	23,576,800
2025-09-10	2.020	2.080	2.020	2.060	2.060	28,940,053
2025-09-09	2.030	2.090	2.020	2.040	2.040	45,213,750
2025-09-08	2.000	2.040	1.990	2.020	2.020	27,665,250
2025-09-05	1.980	2.000	1.960	2.000	2.000	19,608,400
2025-09-04	1.960	2.000	1.950	1.980	1.980	30,385,450
2025-09-03	2.010	2.020	1.950	1.970	1.970	24,203,600
2025-09-02	1.990	2.030	1.960	2.000	2.000	28,110,300
2025-09-01	1.950	1.990	1.930	1.980	1.980	27,203,943
2025-08-29	1.990	2.010	1.950	1.950	1.950	22,049,100
2025-08-28	2.000	2.070	1.930	1.990	1.990	37,290,350
2025-08-27	2.020	2.130	2.000	2.000	2.000	46,060,278
2025-08-26	2.000	2.040	1.960	2.030	2.030	27,734,112
2025-08-25	2.000	2.020	1.990	2.000	2.000	26,753,007
2025-08-22	1.990	2.000	1.950	1.990	1.990	27,835,850
2025-08-21	1.950	2.020	1.950	1.990	1.990	36,448,938
2025-08-20	1.930	1.960	1.910	1.960	1.960	28,858,432
2025-08-19	1.910	1.930	1.900	1.920	1.920	13,440,026
2025-08-18	1.900	1.930	1.890	1.910	1.910	16,157,900
2025-08-15	1.890	1.910	1.880	1.900	1.900	13,233,900
2025-08-14	1.940	1.950	1.880	1.890	1.890	31,916,200
2025-08-13	1.940	1.960	1.930	1.940	1.940	15,825,169
2025-08-12	1.960	1.970	1.930	1.940	1.940	11,499,350
2025-08-11	1.940	1.960	1.930	1.950	1.950	15,895,400
2025-08-08	1.940	1.950	1.930	1.940	1.940	9,505,200
2025-08-07	1.960	1.960	1.930	1.940	1.940	11,382,500
2025-08-06	1.950	1.960	1.930	1.960	1.960	11,995,003
2025-08-05	1.930	1.960	1.920	1.950	1.950	14,388,850
2025-08-04	1.930	1.930	1.900	1.930	1.930	12,450,900
2025-08-01	1.910	1.940	1.910	1.930	1.930	8,341,482
2025-07-31	1.960	1.970	1.910	1.920	1.920	20,744,100
2025-07-30	1.970	2.000	1.950	1.970	1.970	17,013,050
2025-07-29	1.970	1.990	1.930	1.970	1.970	18,587,050
2025-07-28	2.010	2.020	1.960	1.970	1.970	23,738,303

← NewerPage 5 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.