China Sanjiang Fine Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.660 | 1.780 | 1.620 | 1.770 | 1.705 | 1,414,000 |
| 2024-08-09 | 1.700 | 1.700 | 1.640 | 1.660 | 1.599 | 717,000 |
| 2024-08-08 | 1.690 | 1.700 | 1.650 | 1.650 | 1.589 | 227,000 |
| 2024-08-07 | 1.700 | 1.710 | 1.660 | 1.690 | 1.628 | 74,000 |
| 2024-08-06 | 1.710 | 1.710 | 1.660 | 1.700 | 1.637 | 298,000 |
| 2024-08-05 | 1.740 | 1.740 | 1.680 | 1.700 | 1.637 | 190,000 |
| 2024-08-02 | 1.690 | 1.700 | 1.690 | 1.700 | 1.637 | 92,000 |
| 2024-08-01 | 1.710 | 1.740 | 1.710 | 1.740 | 1.676 | 102,000 |
| 2024-07-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.637 | 215,000 |
| 2024-07-30 | 1.700 | 1.730 | 1.680 | 1.680 | 1.618 | 104,000 |
| 2024-07-29 | 1.680 | 1.720 | 1.660 | 1.700 | 1.637 | 303,000 |
| 2024-07-26 | 1.780 | 1.780 | 1.680 | 1.710 | 1.647 | 803,000 |
| 2024-07-25 | 1.710 | 1.710 | 1.700 | 1.710 | 1.647 | 381,000 |
| 2024-07-24 | 1.690 | 1.760 | 1.680 | 1.760 | 1.695 | 418,000 |
| 2024-07-23 | 1.730 | 1.740 | 1.710 | 1.710 | 1.647 | 161,000 |
| 2024-07-22 | 1.750 | 1.750 | 1.690 | 1.710 | 1.647 | 286,000 |
| 2024-07-19 | 1.760 | 1.800 | 1.740 | 1.740 | 1.676 | 109,000 |
| 2024-07-18 | 1.810 | 1.820 | 1.760 | 1.760 | 1.695 | 178,000 |
| 2024-07-17 | 1.790 | 1.810 | 1.730 | 1.740 | 1.676 | 692,000 |
| 2024-07-16 | 1.730 | 1.790 | 1.660 | 1.750 | 1.685 | 952,000 |
| 2024-07-15 | 1.670 | 1.730 | 1.670 | 1.730 | 1.666 | 527,000 |
| 2024-07-12 | 1.660 | 1.680 | 1.640 | 1.670 | 1.608 | 113,000 |
| 2024-07-11 | 1.570 | 1.630 | 1.570 | 1.630 | 1.570 | 423,000 |
| 2024-07-10 | 1.560 | 1.560 | 1.540 | 1.560 | 1.502 | 92,000 |
| 2024-07-09 | 1.470 | 1.550 | 1.470 | 1.530 | 1.474 | 141,000 |
| 2024-07-08 | 1.490 | 1.490 | 1.450 | 1.470 | 1.416 | 253,000 |
| 2024-07-05 | 1.520 | 1.560 | 1.480 | 1.510 | 1.454 | 901,000 |
| 2024-07-04 | 1.530 | 1.550 | 1.520 | 1.550 | 1.493 | 1,614,000 |
| 2024-07-03 | 1.520 | 1.530 | 1.510 | 1.530 | 1.474 | 186,500 |
| 2024-07-02 | 1.460 | 1.510 | 1.460 | 1.480 | 1.425 | 295,500 |
| 2024-06-28 | 1.470 | 1.480 | 1.430 | 1.460 | 1.406 | 252,000 |
| 2024-06-27 | 1.430 | 1.470 | 1.430 | 1.470 | 1.416 | 66,500 |
| 2024-06-26 | 1.460 | 1.500 | 1.440 | 1.470 | 1.416 | 558,000 |
| 2024-06-25 | 1.570 | 1.570 | 1.480 | 1.490 | 1.435 | 257,000 |
| 2024-06-24 | 1.510 | 1.510 | 1.480 | 1.480 | 1.425 | 335,000 |
| 2024-06-21 | 1.600 | 1.600 | 1.510 | 1.530 | 1.474 | 442,000 |
| 2024-06-20 | 1.580 | 1.620 | 1.550 | 1.570 | 1.512 | 174,250 |
| 2024-06-19 | 1.590 | 1.600 | 1.560 | 1.580 | 1.522 | 126,000 |
| 2024-06-18 | 1.590 | 1.600 | 1.580 | 1.580 | 1.522 | 613,000 |
| 2024-06-17 | 1.600 | 1.610 | 1.580 | 1.600 | 1.541 | 222,000 |
| 2024-06-14 | 1.590 | 1.610 | 1.590 | 1.610 | 1.551 | 21,000 |
| 2024-06-13 | 1.600 | 1.650 | 1.600 | 1.610 | 1.551 | 23,000 |
| 2024-06-12 | 1.600 | 1.640 | 1.600 | 1.620 | 1.560 | 98,000 |
| 2024-06-11 | 1.630 | 1.640 | 1.580 | 1.640 | 1.579 | 204,000 |
| 2024-06-07 | 1.630 | 1.640 | 1.600 | 1.620 | 1.560 | 411,000 |
| 2024-06-06 | 1.640 | 1.670 | 1.640 | 1.650 | 1.589 | 56,000 |
| 2024-06-05 | 1.680 | 1.680 | 1.640 | 1.640 | 1.579 | 83,000 |
| 2024-06-04 | 1.620 | 1.650 | 1.620 | 1.640 | 1.579 | 259,000 |
| 2024-06-03 | 1.600 | 1.670 | 1.600 | 1.640 | 1.579 | 338,000 |
| 2024-05-31 | 1.670 | 1.680 | 1.600 | 1.620 | 1.560 | 2,277,000 |
| 2024-05-30 | 1.620 | 1.690 | 1.620 | 1.680 | 1.618 | 675,504 |
| 2024-05-29 | 1.690 | 1.700 | 1.620 | 1.660 | 1.599 | 731,000 |
| 2024-05-28 | 1.610 | 1.650 | 1.570 | 1.640 | 1.579 | 447,000 |
| 2024-05-27 | 1.600 | 1.680 | 1.570 | 1.610 | 1.551 | 2,246,000 |
| 2024-05-24 | 1.580 | 1.620 | 1.570 | 1.570 | 1.512 | 463,000 |
| 2024-05-23 | 1.650 | 1.650 | 1.580 | 1.600 | 1.541 | 1,071,000 |
| 2024-05-22 | 1.630 | 1.640 | 1.600 | 1.600 | 1.541 | 1,132,000 |
| 2024-05-21 | 1.680 | 1.700 | 1.580 | 1.610 | 1.551 | 1,194,000 |
| 2024-05-20 | 1.750 | 1.770 | 1.650 | 1.650 | 1.589 | 1,570,000 |
| 2024-05-17 | 1.840 | 1.850 | 1.730 | 1.750 | 1.685 | 2,159,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1000 HKD |
| 2026-05-28 | 0.0500 HKD |
| 2022-05-19 | 0.0600 HKD |
| 2021-09-14 | 0.1250 HKD |
| 2021-04-29 | 0.3000 HKD |
| 2020-09-15 | 0.1250 HKD |
| 2020-05-28 | 0.2000 HKD |
| 2019-09-12 | 0.0500 HKD |
| 2019-05-23 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.