Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.010	2.040	1.980	1.990	1.990	22,027,650
2025-07-24	1.980	2.010	1.950	2.010	2.010	25,861,823
2025-07-23	1.990	2.010	1.960	1.970	1.970	26,845,600
2025-07-22	1.940	1.990	1.930	1.990	1.990	31,760,800
2025-07-21	1.900	1.950	1.900	1.940	1.940	24,449,250
2025-07-18	1.910	1.930	1.890	1.900	1.900	13,382,200
2025-07-17	1.900	1.920	1.890	1.900	1.900	13,984,270
2025-07-16	1.930	1.930	1.890	1.900	1.900	19,070,800
2025-07-15	1.980	1.980	1.900	1.920	1.920	38,955,699
2025-07-14	2.010	2.030	1.990	2.000	2.000	15,741,100
2025-07-11	2.010	2.030	1.980	2.020	2.020	28,922,681
2025-07-10	1.980	2.010	1.970	2.010	2.010	25,352,100
2025-07-09	2.000	2.010	1.960	1.990	1.990	28,067,650
2025-07-08	1.970	2.000	1.950	2.000	2.000	36,288,750
2025-07-07	1.940	2.080	1.940	1.990	1.990	63,262,050
2025-07-04	1.930	2.010	1.930	1.970	1.970	55,827,319
2025-07-03	1.910	1.940	1.900	1.920	1.920	13,894,550
2025-07-02	1.910	1.920	1.890	1.920	1.920	15,403,850
2025-07-01	1.890	1.930	1.870	1.910	1.910	24,220,600
2025-06-30	1.900	1.910	1.880	1.900	1.900	14,375,900
2025-06-27	1.910	1.910	1.890	1.900	1.900	12,733,800
2025-06-26	1.890	1.930	1.880	1.890	1.890	17,874,500
2025-06-25	1.900	1.910	1.870	1.900	1.900	16,754,250
2025-06-24	1.850	1.900	1.850	1.890	1.890	16,602,300
2025-06-23	1.820	1.870	1.800	1.860	1.860	15,025,200
2025-06-20	1.850	1.870	1.830	1.840	1.840	13,431,100
2025-06-19	1.900	1.910	1.850	1.850	1.850	23,185,900
2025-06-18	1.940	1.940	1.890	1.910	1.910	22,019,338
2025-06-17	1.920	1.960	1.900	1.950	1.950	23,996,200
2025-06-16	1.950	1.950	1.910	1.920	1.920	22,457,800
2025-06-13	1.990	2.020	1.940	1.950	1.950	36,191,100
2025-06-12	2.010	2.100	1.980	2.020	2.020	53,387,353
2025-06-11	1.960	2.020	1.960	2.020	2.020	44,030,850
2025-06-10	1.980	2.000	1.930	1.960	1.960	26,955,081
2025-06-09	1.960	1.990	1.950	1.980	1.980	18,375,431
2025-06-06	1.970	1.990	1.950	1.960	1.960	20,057,500
2025-06-05	2.010	2.040	1.960	1.970	1.970	25,138,600
2025-06-04	1.980	2.000	1.960	1.990	1.990	21,223,600
2025-06-03	1.970	2.010	1.950	1.990	1.990	26,223,400
2025-05-30	2.020	2.020	1.950	1.960	1.960	30,634,238
2025-05-29	1.950	2.030	1.910	2.020	2.020	50,060,075
2025-05-28	1.970	2.050	1.930	1.960	1.960	48,960,491
2025-05-27	1.930	2.000	1.920	1.990	1.990	47,254,300
2025-05-26	1.910	1.940	1.890	1.940	1.940	31,362,200
2025-05-23	1.950	1.970	1.890	1.900	1.900	37,901,900
2025-05-22	1.970	1.990	1.930	1.950	1.950	35,465,628
2025-05-21	2.050	2.050	1.970	1.990	1.990	42,209,800
2025-05-20	2.070	2.080	2.010	2.030	2.030	62,735,474
2025-05-19	2.070	2.100	2.010	2.080	2.080	74,054,841
2025-05-16	2.100	2.170	2.050	2.070	2.070	102,860,822
2025-05-15	2.180	2.290	2.100	2.200	2.200	178,459,255
2025-05-14	1.910	2.080	1.910	2.080	2.080	41,290,950
2025-05-13	1.910	1.940	1.880	1.890	1.890	34,722,800
2025-05-12	1.870	1.940	1.840	1.880	1.880	35,738,357
2025-05-09	1.880	1.890	1.830	1.840	1.840	26,422,225
2025-05-08	1.840	1.880	1.810	1.860	1.860	27,394,357
2025-05-07	1.860	1.880	1.800	1.840	1.840	29,247,741
2025-05-06	1.770	1.850	1.770	1.840	1.840	27,413,753
2025-04-30	1.790	1.810	1.760	1.760	1.760	24,138,500
2025-04-29	1.760	1.810	1.750	1.780	1.780	22,348,600

← NewerPage 6 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.