China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.020	1.030	0.980	0.990	0.953	432,000
2024-02-14	1.050	1.060	1.020	1.020	0.982	93,000
2024-02-09	1.050	1.050	1.050	1.050	1.011	2,000
2024-02-08	1.010	1.040	1.010	1.030	0.992	105,000
2024-02-07	1.050	1.050	1.000	1.010	0.973	178,000
2024-02-06	1.060	1.060	1.000	1.020	0.982	62,000
2024-02-05	1.050	1.050	1.020	1.020	0.982	12,000
2024-02-02	1.040	1.050	1.040	1.050	1.011	105,000
2024-02-01	1.090	1.100	1.020	1.020	0.982	211,000
2024-01-31	1.070	1.090	1.030	1.070	1.031	103,000
2024-01-30	1.050	1.070	1.000	1.070	1.031	398,000
2024-01-29	1.110	1.120	1.080	1.110	1.069	59,000
2024-01-26	1.120	1.130	1.070	1.110	1.069	126,000
2024-01-25	1.120	1.180	1.090	1.090	1.050	242,000
2024-01-24	1.080	1.120	1.040	1.120	1.079	241,000
2024-01-23	1.080	1.090	1.030	1.030	0.992	161,000
2024-01-22	1.080	1.120	1.000	1.070	1.031	541,000
2024-01-19	1.040	1.170	0.980	1.080	1.040	799,000
2024-01-18	1.070	1.100	1.040	1.040	1.002	529,000
2024-01-17	1.160	1.170	1.090	1.090	1.050	935,000
2024-01-16	1.180	1.180	1.130	1.150	1.108	784,000
2024-01-15	1.160	1.180	1.160	1.180	1.136	827,000
2024-01-12	1.210	1.220	1.170	1.170	1.127	1,012,000
2024-01-11	1.160	1.170	1.160	1.160	1.117	83,000
2024-01-10	1.200	1.210	1.150	1.170	1.127	295,000
2024-01-09	1.220	1.230	1.190	1.200	1.156	243,000
2024-01-08	1.230	1.230	1.200	1.210	1.165	272,000
2024-01-05	1.240	1.250	1.220	1.240	1.194	517,000
2024-01-04	1.210	1.230	1.180	1.210	1.165	246,000
2024-01-03	1.200	1.210	1.170	1.210	1.165	205,000
2024-01-02	1.140	1.200	1.140	1.180	1.136	280,000
2023-12-29	1.180	1.200	1.150	1.160	1.117	332,000
2023-12-28	1.190	1.210	1.120	1.180	1.136	307,000
2023-12-27	1.150	1.200	1.150	1.190	1.146	480,000
2023-12-22	1.110	1.200	1.100	1.160	1.117	525,000
2023-12-21	1.130	1.150	1.070	1.110	1.069	689,000
2023-12-20	1.180	1.180	1.080	1.140	1.098	427,000
2023-12-19	1.180	1.190	1.150	1.170	1.127	424,000
2023-12-18	1.170	1.180	1.160	1.170	1.127	202,000
2023-12-15	1.160	1.180	1.160	1.170	1.127	393,000
2023-12-14	1.170	1.180	1.170	1.170	1.127	295,000
2023-12-13	1.170	1.180	1.160	1.170	1.127	294,000
2023-12-12	1.160	1.180	1.160	1.170	1.127	291,000
2023-12-11	1.140	1.180	1.110	1.170	1.127	471,000
2023-12-08	1.140	1.180	1.140	1.150	1.108	50,000
2023-12-07	1.180	1.200	1.140	1.140	1.098	319,000
2023-12-06	1.190	1.210	1.180	1.180	1.136	403,000
2023-12-05	1.200	1.230	1.160	1.190	1.146	364,022
2023-12-01	1.210	1.240	1.210	1.220	1.175	271,000
2023-11-30	1.200	1.220	1.170	1.210	1.165	1,559,000
2023-11-29	1.150	1.180	1.150	1.160	1.117	404,000
2023-11-28	1.150	1.190	1.130	1.150	1.108	534,000
2023-11-27	1.150	1.160	1.140	1.160	1.117	284,000
2023-11-24	1.140	1.150	1.140	1.150	1.108	263,000
2023-11-23	1.150	1.150	1.130	1.150	1.108	298,000
2023-11-22	1.150	1.150	1.120	1.130	1.088	867,000
2023-11-21	1.130	1.140	1.120	1.120	1.079	380,000
2023-11-20	1.080	1.130	1.080	1.100	1.059	367,000
2023-11-17	1.070	1.100	1.070	1.080	1.040	1,283,000
2023-11-16	1.060	1.060	1.010	1.060	1.021	42,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.