China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.010	1.040	1.000	1.000	0.963	562,000
2023-08-16	1.010	1.040	1.000	1.020	0.982	740,000
2023-08-15	1.000	1.050	0.980	1.050	1.011	1,044,000
2023-08-14	1.020	1.040	1.000	1.000	0.963	655,000
2023-08-11	1.040	1.060	1.000	1.060	1.021	993,000
2023-08-10	1.030	1.060	1.020	1.060	1.021	415,000
2023-08-09	1.030	1.060	1.010	1.050	1.011	650,000
2023-08-08	1.020	1.060	1.000	1.060	1.021	1,769,000
2023-08-07	1.050	1.050	1.010	1.050	1.011	1,326,000
2023-08-04	1.060	1.090	1.040	1.040	1.002	1,473,000
2023-08-03	1.070	1.080	1.030	1.080	1.040	1,027,000
2023-08-02	1.110	1.140	1.080	1.110	1.069	1,077,000
2023-08-01	1.150	1.180	1.090	1.110	1.069	2,032,000
2023-07-31	1.210	1.220	1.140	1.140	1.098	1,511,000
2023-07-28	1.130	1.200	1.130	1.170	1.127	808,000
2023-07-27	1.130	1.140	1.110	1.130	1.088	249,000
2023-07-26	1.120	1.130	1.110	1.120	1.079	322,000
2023-07-25	1.100	1.140	1.100	1.120	1.079	527,000
2023-07-24	1.140	1.140	1.100	1.120	1.079	632,000
2023-07-21	1.180	1.190	1.150	1.150	1.108	380,000
2023-07-20	1.230	1.230	1.170	1.190	1.146	191,000
2023-07-19	1.230	1.250	1.190	1.210	1.165	372,000
2023-07-18	1.240	1.250	1.220	1.230	1.185	134,000
2023-07-14	1.280	1.320	1.250	1.290	1.242	87,000
2023-07-13	1.260	1.280	1.240	1.270	1.223	238,000
2023-07-12	1.240	1.240	1.200	1.240	1.194	306,000
2023-07-11	1.250	1.250	1.240	1.240	1.194	309,000
2023-07-10	1.240	1.250	1.230	1.240	1.194	269,000
2023-07-07	1.220	1.240	1.210	1.230	1.185	138,000
2023-07-06	1.270	1.280	1.220	1.240	1.194	685,000
2023-07-05	1.290	1.300	1.270	1.300	1.252	351,000
2023-07-04	1.310	1.310	1.280	1.290	1.242	234,000
2023-07-03	1.340	1.350	1.300	1.320	1.271	279,000
2023-06-30	1.310	1.310	1.300	1.310	1.262	159,000
2023-06-29	1.340	1.340	1.310	1.320	1.271	167,000
2023-06-28	1.310	1.340	1.310	1.340	1.291	131,000
2023-06-27	1.320	1.370	1.310	1.340	1.291	478,000
2023-06-26	1.370	1.370	1.320	1.320	1.271	334,888
2023-06-23	1.350	1.370	1.340	1.370	1.319	796,000
2023-06-21	1.380	1.400	1.320	1.380	1.329	813,000
2023-06-20	1.360	1.380	1.350	1.380	1.329	327,000
2023-06-19	1.400	1.400	1.350	1.400	1.348	94,000
2023-06-16	1.400	1.440	1.350	1.400	1.348	1,009,000
2023-06-15	1.370	1.370	1.300	1.370	1.319	873,000
2023-06-14	1.370	1.400	1.350	1.400	1.348	179,000
2023-06-13	1.360	1.400	1.330	1.400	1.348	216,000
2023-06-12	1.390	1.390	1.370	1.380	1.329	166,000
2023-06-09	1.410	1.410	1.380	1.390	1.339	73,000
2023-06-08	1.440	1.440	1.400	1.410	1.358	197,000
2023-06-07	1.460	1.460	1.410	1.440	1.387	153,000
2023-06-06	1.400	1.440	1.380	1.380	1.329	233,000
2023-06-05	1.450	1.450	1.350	1.450	1.396	360,000
2023-06-02	1.350	1.450	1.350	1.450	1.396	225,000
2023-06-01	1.430	1.460	1.310	1.400	1.348	2,176,000
2023-05-31	1.460	1.460	1.390	1.430	1.377	1,082,942
2023-05-30	1.530	1.580	1.480	1.490	1.435	693,000
2023-05-29	1.550	1.570	1.510	1.560	1.502	910,000
2023-05-25	1.560	1.570	1.520	1.550	1.493	876,000
2023-05-24	1.580	1.600	1.580	1.600	1.541	762,000
2023-05-23	1.600	1.620	1.600	1.600	1.541	157,000

← NewerPage 14 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.