Jiangsu Sanfangxiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.100	2.150	1.880	2.150	2.150	96,573,246
2024-10-29	1.790	1.950	1.720	1.950	1.950	42,315,032
2024-10-28	1.700	1.780	1.690	1.770	1.770	24,186,653
2024-10-25	1.680	1.730	1.670	1.690	1.690	17,091,200
2024-10-24	1.650	1.700	1.640	1.680	1.680	16,752,750
2024-10-23	1.560	1.710	1.560	1.650	1.650	18,018,000
2024-10-22	1.530	1.600	1.520	1.580	1.580	15,640,228
2024-10-21	1.550	1.570	1.520	1.530	1.530	13,525,731
2024-10-18	1.520	1.570	1.490	1.550	1.550	12,572,913
2024-10-17	1.590	1.590	1.510	1.530	1.530	13,161,500
2024-10-16	1.550	1.600	1.530	1.580	1.580	8,550,500
2024-10-15	1.590	1.590	1.550	1.550	1.550	10,999,400
2024-10-14	1.550	1.590	1.540	1.590	1.590	11,708,916
2024-10-11	1.610	1.610	1.530	1.550	1.550	15,213,700
2024-10-10	1.590	1.640	1.580	1.590	1.590	21,308,500
2024-10-09	1.730	1.730	1.590	1.590	1.590	29,400,928
2024-10-08	1.890	1.890	1.680	1.770	1.770	43,186,605
2024-09-30	1.700	1.760	1.600	1.720	1.720	43,988,308
2024-09-27	1.520	1.600	1.520	1.600	1.600	14,477,705
2024-09-26	1.430	1.530	1.410	1.520	1.520	28,385,352
2024-09-25	1.450	1.500	1.430	1.440	1.440	22,598,150
2024-09-24	1.410	1.450	1.390	1.440	1.440	24,136,840
2024-09-23	1.380	1.420	1.350	1.410	1.410	18,402,160
2024-09-20	1.390	1.390	1.360	1.380	1.380	12,285,960
2024-09-19	1.370	1.410	1.330	1.400	1.400	26,528,700
2024-09-18	1.330	1.450	1.330	1.380	1.380	40,567,490
2024-09-13	1.380	1.390	1.300	1.360	1.360	39,089,400
2024-09-12	1.350	1.470	1.320	1.380	1.380	60,670,668
2024-09-11	1.210	1.340	1.200	1.340	1.340	30,526,623
2024-09-10	1.180	1.230	1.180	1.220	1.220	7,639,100
2024-09-09	1.190	1.210	1.160	1.200	1.200	5,613,300
2024-09-06	1.230	1.230	1.190	1.200	1.200	5,789,700
2024-09-05	1.200	1.230	1.200	1.220	1.220	3,670,500
2024-09-04	1.220	1.240	1.190	1.210	1.210	5,562,000
2024-09-03	1.240	1.240	1.220	1.220	1.220	4,636,100
2024-09-02	1.240	1.260	1.230	1.230	1.230	7,628,400
2024-08-30	1.210	1.250	1.200	1.240	1.240	9,491,350
2024-08-29	1.190	1.220	1.180	1.210	1.210	6,894,200
2024-08-28	1.190	1.220	1.170	1.200	1.200	8,253,300
2024-08-27	1.200	1.210	1.170	1.190	1.190	5,071,201
2024-08-26	1.170	1.200	1.170	1.200	1.200	4,592,800
2024-08-23	1.180	1.180	1.150	1.180	1.180	6,148,000
2024-08-22	1.200	1.210	1.160	1.170	1.170	5,529,600
2024-08-21	1.200	1.210	1.180	1.190	1.190	5,304,950
2024-08-20	1.230	1.240	1.200	1.200	1.200	7,850,734
2024-08-19	1.230	1.240	1.210	1.230	1.230	4,847,153
2024-08-16	1.270	1.270	1.210	1.220	1.220	7,027,800
2024-08-15	1.250	1.270	1.230	1.270	1.270	6,868,800
2024-08-14	1.270	1.280	1.250	1.250	1.250	4,591,200
2024-08-13	1.270	1.280	1.250	1.260	1.260	5,687,475
2024-08-12	1.310	1.310	1.260	1.270	1.270	7,741,231
2024-08-09	1.290	1.320	1.280	1.290	1.290	10,619,900
2024-08-08	1.260	1.300	1.250	1.280	1.280	8,823,350
2024-08-07	1.270	1.280	1.250	1.260	1.260	5,310,233
2024-08-06	1.290	1.300	1.260	1.280	1.280	8,402,400
2024-08-05	1.280	1.320	1.260	1.280	1.280	13,363,900
2024-08-02	1.260	1.300	1.250	1.270	1.270	9,253,575
2024-08-01	1.280	1.290	1.250	1.270	1.270	6,840,450
2024-07-31	1.230	1.270	1.210	1.270	1.270	9,508,100
2024-07-30	1.200	1.230	1.180	1.230	1.230	9,751,000

← NewerPage 9 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.