Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.650	1.690	1.630	1.640	1.640	16,230,600
2025-01-22	1.670	1.680	1.640	1.650	1.650	16,887,900
2025-01-21	1.740	1.740	1.680	1.690	1.690	13,924,400
2025-01-20	1.730	1.750	1.680	1.730	1.730	11,895,634
2025-01-17	1.760	1.760	1.720	1.730	1.730	10,283,400
2025-01-16	1.740	1.840	1.740	1.760	1.760	22,247,056
2025-01-15	1.750	1.790	1.710	1.730	1.730	14,940,200
2025-01-14	1.670	1.760	1.670	1.760	1.760	15,386,456
2025-01-13	1.670	1.680	1.630	1.670	1.670	9,512,800
2025-01-10	1.750	1.760	1.680	1.680	1.680	13,012,700
2025-01-09	1.730	1.800	1.730	1.760	1.760	11,576,100
2025-01-08	1.760	1.780	1.700	1.770	1.770	14,928,800
2025-01-07	1.720	1.770	1.700	1.770	1.770	12,799,973
2025-01-06	1.720	1.760	1.670	1.720	1.720	18,719,977
2025-01-03	1.820	1.840	1.730	1.740	1.740	15,980,200
2025-01-02	1.820	1.890	1.810	1.820	1.820	16,180,600
2024-12-31	1.850	1.900	1.820	1.840	1.840	16,904,300
2024-12-30	1.920	1.930	1.840	1.870	1.870	16,975,600
2024-12-27	1.900	1.960	1.890	1.930	1.930	14,609,904
2024-12-26	1.900	1.940	1.890	1.890	1.890	12,405,750
2024-12-25	2.000	2.000	1.890	1.920	1.920	24,190,100
2024-12-24	2.000	2.030	1.960	2.000	2.000	13,459,300
2024-12-23	2.110	2.120	1.980	1.990	1.990	27,087,250
2024-12-20	2.110	2.140	2.090	2.110	2.110	13,063,150
2024-12-19	2.130	2.150	2.090	2.110	2.110	19,475,700
2024-12-18	2.160	2.200	2.110	2.140	2.140	23,317,200
2024-12-17	2.300	2.300	2.140	2.150	2.150	33,703,600
2024-12-16	2.290	2.330	2.260	2.290	2.290	30,686,200
2024-12-13	2.350	2.390	2.270	2.280	2.280	40,874,781
2024-12-12	2.390	2.400	2.310	2.370	2.370	39,221,750
2024-12-11	2.240	2.450	2.210	2.400	2.400	66,216,984
2024-12-10	2.330	2.340	2.230	2.240	2.240	35,091,700
2024-12-09	2.340	2.360	2.220	2.260	2.260	43,503,206
2024-12-06	2.160	2.320	2.160	2.300	2.300	66,801,083
2024-12-05	2.080	2.160	2.070	2.160	2.160	27,578,581
2024-12-04	2.160	2.170	2.070	2.090	2.090	25,409,900
2024-12-03	2.160	2.180	2.120	2.160	2.160	31,802,250
2024-12-02	2.040	2.200	2.030	2.160	2.160	53,574,250
2024-11-29	2.070	2.080	1.990	2.040	2.040	36,362,600
2024-11-28	2.030	2.130	2.010	2.090	2.090	42,345,053
2024-11-27	2.100	2.100	1.960	2.060	2.060	62,661,900
2024-11-26	1.990	2.200	1.980	2.180	2.180	80,065,150
2024-11-25	1.980	2.000	1.950	2.000	2.000	18,877,970
2024-11-22	2.060	2.060	1.960	1.970	1.970	19,155,300
2024-11-21	2.060	2.090	2.030	2.070	2.070	22,198,700
2024-11-20	1.980	2.080	1.970	2.080	2.080	33,865,123
2024-11-19	1.940	1.990	1.890	1.970	1.970	23,280,002
2024-11-18	1.940	1.980	1.910	1.920	1.920	26,046,750
2024-11-15	1.970	2.010	1.910	1.920	1.920	26,791,471
2024-11-14	2.050	2.080	1.990	2.000	2.000	24,422,053
2024-11-13	2.110	2.160	2.030	2.060	2.060	33,697,650
2024-11-12	2.190	2.220	2.110	2.120	2.120	37,523,650
2024-11-11	2.200	2.280	2.190	2.210	2.210	38,180,800
2024-11-08	2.230	2.270	2.180	2.220	2.220	44,618,750
2024-11-07	2.160	2.290	2.090	2.230	2.230	74,667,627
2024-11-06	2.280	2.290	2.140	2.160	2.160	73,839,455
2024-11-05	2.200	2.350	2.150	2.290	2.290	91,437,190
2024-11-04	2.100	2.360	2.100	2.270	2.270	87,957,352
2024-11-01	2.600	2.600	2.170	2.220	2.220	158,837,032
2024-10-31	2.370	2.370	2.250	2.370	2.370	97,891,648

← NewerPage 8 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.