China Sanjiang Fine Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.840 | 1.870 | 1.800 | 1.820 | 1.753 | 1,673,000 |
| 2024-05-14 | 1.900 | 1.900 | 1.850 | 1.850 | 1.782 | 820,000 |
| 2024-05-13 | 1.890 | 1.900 | 1.850 | 1.860 | 1.791 | 623,000 |
| 2024-05-10 | 1.910 | 1.940 | 1.880 | 1.890 | 1.820 | 249,000 |
| 2024-05-09 | 1.840 | 1.900 | 1.840 | 1.880 | 1.811 | 227,500 |
| 2024-05-08 | 1.890 | 1.920 | 1.860 | 1.860 | 1.791 | 293,000 |
| 2024-05-07 | 1.880 | 1.930 | 1.880 | 1.930 | 1.859 | 381,000 |
| 2024-05-06 | 1.960 | 1.960 | 1.900 | 1.930 | 1.859 | 391,888 |
| 2024-05-03 | 1.880 | 1.970 | 1.860 | 1.900 | 1.830 | 1,957,000 |
| 2024-05-02 | 1.870 | 1.870 | 1.810 | 1.870 | 1.801 | 380,000 |
| 2024-04-30 | 1.880 | 1.890 | 1.850 | 1.870 | 1.801 | 1,019,000 |
| 2024-04-29 | 1.880 | 1.900 | 1.880 | 1.890 | 1.820 | 1,108,000 |
| 2024-04-26 | 1.930 | 1.930 | 1.880 | 1.890 | 1.820 | 682,000 |
| 2024-04-25 | 1.960 | 1.960 | 1.920 | 1.950 | 1.878 | 1,167,000 |
| 2024-04-24 | 1.930 | 1.980 | 1.910 | 1.960 | 1.888 | 3,941,000 |
| 2024-04-23 | 1.870 | 1.930 | 1.830 | 1.920 | 1.849 | 2,429,000 |
| 2024-04-22 | 1.930 | 1.930 | 1.890 | 1.890 | 1.820 | 1,043,000 |
| 2024-04-19 | 1.940 | 1.950 | 1.930 | 1.950 | 1.878 | 1,625,000 |
| 2024-04-18 | 1.930 | 1.950 | 1.910 | 1.940 | 1.868 | 2,419,000 |
| 2024-04-17 | 1.900 | 1.930 | 1.900 | 1.930 | 1.859 | 1,752,000 |
| 2024-04-16 | 1.910 | 1.930 | 1.880 | 1.900 | 1.830 | 1,979,000 |
| 2024-04-15 | 1.920 | 1.940 | 1.900 | 1.910 | 1.840 | 1,931,000 |
| 2024-04-12 | 1.890 | 1.940 | 1.890 | 1.930 | 1.859 | 2,847,000 |
| 2024-04-11 | 1.880 | 1.930 | 1.810 | 1.900 | 1.830 | 4,037,000 |
| 2024-04-10 | 1.940 | 1.950 | 1.890 | 1.900 | 1.830 | 2,746,000 |
| 2024-04-09 | 1.920 | 1.950 | 1.880 | 1.950 | 1.878 | 4,128,000 |
| 2024-04-08 | 1.800 | 1.930 | 1.800 | 1.900 | 1.830 | 3,962,000 |
| 2024-04-05 | 1.690 | 1.790 | 1.690 | 1.770 | 1.705 | 3,194,000 |
| 2024-04-03 | 1.690 | 1.710 | 1.690 | 1.690 | 1.628 | 2,510,000 |
| 2024-04-02 | 1.610 | 1.710 | 1.610 | 1.700 | 1.637 | 3,108,000 |
| 2024-03-28 | 1.680 | 1.700 | 1.600 | 1.700 | 1.637 | 1,350,000 |
| 2024-03-27 | 1.710 | 1.710 | 1.620 | 1.700 | 1.637 | 576,000 |
| 2024-03-26 | 1.700 | 1.730 | 1.680 | 1.710 | 1.647 | 562,000 |
| 2024-03-25 | 1.650 | 1.710 | 1.640 | 1.700 | 1.637 | 1,623,000 |
| 2024-03-22 | 1.660 | 1.720 | 1.590 | 1.700 | 1.637 | 1,536,000 |
| 2024-03-21 | 1.650 | 1.660 | 1.570 | 1.650 | 1.589 | 1,225,000 |
| 2024-03-20 | 1.660 | 1.690 | 1.550 | 1.650 | 1.589 | 1,596,000 |
| 2024-03-19 | 1.520 | 1.660 | 1.490 | 1.650 | 1.589 | 5,696,000 |
| 2024-03-18 | 1.570 | 1.620 | 1.520 | 1.560 | 1.502 | 5,233,000 |
| 2024-03-15 | 1.520 | 1.570 | 1.520 | 1.570 | 1.512 | 2,735,000 |
| 2024-03-14 | 1.460 | 1.550 | 1.350 | 1.520 | 1.464 | 2,149,000 |
| 2024-03-13 | 1.400 | 1.470 | 1.400 | 1.460 | 1.406 | 1,461,500 |
| 2024-03-12 | 1.420 | 1.420 | 1.330 | 1.400 | 1.348 | 589,000 |
| 2024-03-11 | 1.360 | 1.420 | 1.280 | 1.420 | 1.368 | 2,357,000 |
| 2024-03-08 | 1.270 | 1.360 | 1.270 | 1.360 | 1.310 | 1,863,000 |
| 2024-03-07 | 1.200 | 1.300 | 1.200 | 1.270 | 1.223 | 3,365,000 |
| 2024-03-06 | 1.130 | 1.200 | 1.110 | 1.190 | 1.146 | 1,241,000 |
| 2024-03-05 | 1.130 | 1.160 | 1.080 | 1.080 | 1.040 | 721,000 |
| 2024-03-04 | 1.100 | 1.180 | 1.100 | 1.140 | 1.098 | 979,000 |
| 2024-03-01 | 1.000 | 1.120 | 1.000 | 1.100 | 1.059 | 1,318,000 |
| 2024-02-29 | 1.010 | 1.010 | 1.000 | 1.000 | 0.963 | 119,000 |
| 2024-02-28 | 1.020 | 1.020 | 1.000 | 1.000 | 0.963 | 607,500 |
| 2024-02-27 | 1.030 | 1.050 | 1.020 | 1.030 | 0.992 | 316,000 |
| 2024-02-26 | 1.010 | 1.030 | 1.010 | 1.020 | 0.982 | 313,000 |
| 2024-02-23 | 1.010 | 1.020 | 0.990 | 1.000 | 0.963 | 2,309,000 |
| 2024-02-22 | 1.000 | 1.020 | 0.990 | 1.010 | 0.973 | 383,000 |
| 2024-02-21 | 0.980 | 1.060 | 0.970 | 1.000 | 0.963 | 923,000 |
| 2024-02-20 | 1.010 | 1.010 | 0.980 | 0.990 | 0.953 | 265,000 |
| 2024-02-19 | 1.000 | 1.020 | 0.980 | 1.020 | 0.982 | 99,000 |
| 2024-02-16 | 1.010 | 1.010 | 0.990 | 1.000 | 0.963 | 222,000 |
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.