China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.040	1.070	1.030	1.060	1.021	223,000
2023-11-14	1.000	1.030	1.000	1.030	0.992	47,000
2023-11-13	1.040	1.040	0.970	1.000	0.963	319,000
2023-11-10	1.040	1.040	1.030	1.030	0.992	129,000
2023-11-09	1.050	1.060	1.030	1.030	0.992	157,000
2023-11-08	1.060	1.070	1.050	1.060	1.021	187,000
2023-11-07	1.060	1.070	1.060	1.060	1.021	162,000
2023-11-06	1.070	1.100	1.050	1.070	1.031	255,000
2023-11-03	1.040	1.080	1.040	1.070	1.031	179,000
2023-11-02	1.050	1.100	1.050	1.080	1.040	394,000
2023-11-01	1.000	1.060	0.980	1.050	1.011	354,000
2023-10-31	0.990	1.000	0.990	1.000	0.963	81,000
2023-10-30	0.980	0.980	0.960	0.980	0.944	154,000
2023-10-27	0.940	0.970	0.930	0.960	0.925	407,000
2023-10-26	0.960	0.960	0.940	0.940	0.905	198,696
2023-10-25	0.960	0.960	0.940	0.940	0.905	251,000
2023-10-24	0.980	0.980	0.940	0.950	0.915	110,000
2023-10-20	0.960	0.960	0.960	0.960	0.925	41,000
2023-10-19	0.980	0.980	0.950	0.950	0.915	476,000
2023-10-18	0.970	1.000	0.970	0.980	0.944	185,000
2023-10-17	0.960	0.990	0.920	0.990	0.953	450,000
2023-10-16	0.950	0.960	0.930	0.960	0.925	204,000
2023-10-13	0.970	0.980	0.960	0.960	0.925	122,000
2023-10-12	0.970	0.990	0.960	0.960	0.925	377,000
2023-10-11	0.960	0.990	0.960	0.960	0.925	331,000
2023-10-10	0.980	1.000	0.910	0.940	0.905	389,000
2023-10-09	0.910	0.970	0.910	0.910	0.876	140,000
2023-10-06	0.900	0.930	0.900	0.910	0.876	61,000
2023-10-05	0.910	0.920	0.900	0.920	0.886	107,000
2023-10-04	0.930	0.940	0.900	0.910	0.876	332,000
2023-10-03	0.970	0.970	0.930	0.930	0.896	53,000
2023-09-29	0.970	0.970	0.960	0.970	0.934	19,000
2023-09-28	0.980	1.000	0.940	0.980	0.944	259,000
2023-09-27	0.940	1.000	0.930	0.980	0.944	188,000
2023-09-26	0.960	0.980	0.920	0.930	0.896	476,860
2023-09-25	0.990	0.990	0.970	0.970	0.934	127,000
2023-09-22	1.020	1.020	0.980	0.990	0.953	78,000
2023-09-21	0.960	1.030	0.960	1.020	0.982	208,000
2023-09-20	1.010	1.020	0.980	1.020	0.982	35,000
2023-09-19	0.930	1.010	0.920	1.010	0.973	322,000
2023-09-18	0.920	1.030	0.920	0.940	0.905	1,746,000
2023-09-15	1.020	1.020	0.940	0.940	0.905	804,000
2023-09-14	1.010	1.040	1.010	1.020	0.982	56,000
2023-09-13	1.030	1.030	1.010	1.010	0.973	117,000
2023-09-12	1.080	1.080	1.010	1.010	0.973	158,627
2023-09-11	1.040	1.040	1.020	1.030	0.992	114,000
2023-09-07	1.080	1.080	1.020	1.020	0.982	141,000
2023-09-06	1.050	1.050	1.020	1.020	0.982	442,000
2023-09-05	1.030	1.060	1.030	1.050	1.011	140,000
2023-09-04	1.090	1.110	1.050	1.060	1.021	1,150,866
2023-08-31	1.030	1.120	1.030	1.060	1.021	253,000
2023-08-30	1.020	1.050	1.010	1.030	0.992	136,000
2023-08-29	1.050	1.060	1.010	1.040	1.002	204,000
2023-08-28	1.040	1.060	1.040	1.050	1.011	229,000
2023-08-25	0.990	1.040	0.980	1.030	0.992	1,143,000
2023-08-24	1.010	1.020	0.990	1.010	0.973	454,000
2023-08-23	1.000	1.020	0.990	1.020	0.982	634,000
2023-08-22	0.990	1.020	0.990	1.020	0.982	255,800
2023-08-21	1.000	1.030	0.980	1.010	0.973	424,000
2023-08-18	1.010	1.020	0.990	1.010	0.973	380,000

← NewerPage 13 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.