Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.860	1.860	1.780	1.790	1.790	30,798,902
2025-04-25	1.900	1.900	1.840	1.860	1.860	39,511,400
2025-04-24	1.980	1.980	1.860	1.900	1.900	64,903,203
2025-04-23	2.000	2.120	1.900	1.950	1.950	99,110,780
2025-04-22	1.860	2.020	1.800	2.020	2.020	119,481,674
2025-04-21	1.670	1.840	1.650	1.840	1.840	79,483,243
2025-04-18	1.670	1.690	1.640	1.670	1.670	18,660,200
2025-04-17	1.640	1.690	1.620	1.660	1.660	20,729,600
2025-04-16	1.690	1.690	1.620	1.650	1.650	25,650,300
2025-04-15	1.730	1.730	1.670	1.700	1.700	23,693,500
2025-04-14	1.690	1.770	1.680	1.730	1.730	35,644,296
2025-04-11	1.670	1.720	1.650	1.680	1.680	32,817,907
2025-04-10	1.670	1.720	1.630	1.680	1.680	49,050,050
2025-04-09	1.600	1.650	1.480	1.640	1.640	61,809,212
2025-04-08	1.630	1.730	1.610	1.640	1.640	80,928,557
2025-04-07	1.840	1.900	1.790	1.790	1.790	35,568,307
2025-04-03	2.040	2.090	1.980	1.990	1.990	73,133,810
2025-04-02	2.120	2.120	1.960	2.090	2.090	93,605,318
2025-04-01	2.120	2.310	2.080	2.180	2.180	141,334,037
2025-03-31	1.980	2.220	1.980	2.220	2.220	87,302,449
2025-03-28	2.180	2.340	1.990	2.020	2.020	170,595,309
2025-03-27	1.950	2.130	1.900	2.130	2.130	131,766,417
2025-03-26	1.740	1.940	1.740	1.940	1.940	60,068,777
2025-03-25	1.700	1.800	1.680	1.760	1.760	22,213,500
2025-03-24	1.780	1.790	1.690	1.710	1.710	20,279,500
2025-03-21	1.790	1.800	1.760	1.770	1.770	12,038,200
2025-03-20	1.770	1.810	1.770	1.790	1.790	13,406,400
2025-03-19	1.800	1.800	1.770	1.780	1.780	8,850,300
2025-03-18	1.820	1.830	1.780	1.790	1.790	12,023,400
2025-03-17	1.780	1.850	1.780	1.820	1.820	21,395,750
2025-03-14	1.730	1.770	1.720	1.770	1.770	14,751,250
2025-03-13	1.750	1.770	1.700	1.730	1.730	13,559,600
2025-03-12	1.760	1.780	1.750	1.750	1.750	10,531,550
2025-03-11	1.730	1.760	1.710	1.750	1.750	8,970,550
2025-03-10	1.750	1.780	1.730	1.740	1.740	11,413,778
2025-03-07	1.740	1.760	1.730	1.730	1.730	10,392,850
2025-03-06	1.730	1.770	1.730	1.750	1.750	11,916,503
2025-03-05	1.750	1.770	1.700	1.730	1.730	10,744,798
2025-03-04	1.770	1.770	1.730	1.760	1.760	12,242,050
2025-03-03	1.780	1.810	1.750	1.760	1.760	17,510,700
2025-02-28	1.830	1.830	1.760	1.780	1.780	13,860,150
2025-02-27	1.860	1.890	1.800	1.830	1.830	16,930,000
2025-02-26	1.810	1.860	1.810	1.850	1.850	14,246,093
2025-02-25	1.810	1.840	1.770	1.810	1.810	13,287,150
2025-02-24	1.770	1.830	1.760	1.810	1.810	20,851,300
2025-02-21	1.800	1.800	1.740	1.760	1.760	14,279,175
2025-02-20	1.780	1.800	1.750	1.780	1.780	11,232,900
2025-02-19	1.780	1.780	1.740	1.770	1.770	13,464,850
2025-02-18	1.830	1.850	1.760	1.770	1.770	15,996,650
2025-02-17	1.790	1.850	1.770	1.820	1.820	17,644,100
2025-02-14	1.820	1.830	1.780	1.780	1.780	11,712,100
2025-02-13	1.810	1.850	1.800	1.820	1.820	16,022,207
2025-02-12	1.790	1.830	1.780	1.820	1.820	12,417,840
2025-02-11	1.820	1.820	1.770	1.790	1.790	16,068,302
2025-02-10	1.760	1.830	1.750	1.820	1.820	20,596,750
2025-02-07	1.710	1.780	1.700	1.750	1.750	18,151,463
2025-02-06	1.680	1.710	1.640	1.700	1.700	16,885,700
2025-02-05	1.650	1.720	1.640	1.670	1.670	20,445,500
2025-01-27	1.640	1.720	1.630	1.640	1.640	20,078,250
2025-01-24	1.640	1.650	1.610	1.630	1.630	13,524,250

← NewerPage 7 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.