China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.600	1.630	1.600	1.610	1.551	372,000
2023-05-19	1.600	1.620	1.590	1.610	1.551	300,000
2023-05-18	1.670	1.670	1.600	1.620	1.560	531,000
2023-05-17	1.690	1.710	1.630	1.670	1.608	928,000
2023-05-16	1.700	1.700	1.660	1.670	1.608	144,000
2023-05-15	1.670	1.700	1.630	1.670	1.608	678,000
2023-05-12	1.670	1.680	1.640	1.660	1.599	523,000
2023-05-11	1.650	1.670	1.640	1.660	1.599	257,000
2023-05-10	1.680	1.690	1.650	1.690	1.628	252,000
2023-05-09	1.680	1.700	1.670	1.680	1.618	60,000
2023-05-08	1.720	1.720	1.630	1.680	1.618	360,000
2023-05-05	1.730	1.770	1.690	1.690	1.628	250,000
2023-05-04	1.690	1.700	1.670	1.690	1.628	290,000
2023-05-03	1.690	1.690	1.670	1.690	1.628	131,000
2023-05-02	1.720	1.720	1.680	1.700	1.637	376,000
2023-04-28	1.690	1.760	1.680	1.720	1.657	599,000
2023-04-27	1.680	1.730	1.680	1.710	1.647	947,000
2023-04-26	1.700	1.760	1.680	1.720	1.657	811,000
2023-04-25	1.700	1.740	1.640	1.700	1.637	1,682,000
2023-04-24	1.780	1.780	1.710	1.720	1.657	1,092,000
2023-04-21	1.810	1.850	1.770	1.790	1.724	1,165,000
2023-04-20	1.880	1.880	1.810	1.840	1.772	641,000
2023-04-19	1.850	1.900	1.840	1.890	1.820	557,000
2023-04-18	1.950	1.950	1.910	1.920	1.849	962,000
2023-04-17	1.900	1.960	1.890	1.950	1.878	875,000
2023-04-14	1.920	1.950	1.880	1.910	1.840	808,000
2023-04-13	1.900	1.980	1.890	1.930	1.859	1,792,000
2023-04-12	1.860	1.940	1.850	1.900	1.830	715,000
2023-04-11	1.800	1.940	1.800	1.860	1.791	1,297,000
2023-04-06	1.820	1.840	1.800	1.830	1.762	678,000
2023-04-04	1.840	1.860	1.790	1.820	1.753	1,331,741
2023-04-03	1.760	1.860	1.720	1.840	1.772	3,416,000
2023-03-31	1.710	1.750	1.690	1.710	1.647	792,000
2023-03-30	1.680	1.710	1.670	1.700	1.637	786,000
2023-03-29	1.640	1.750	1.600	1.680	1.618	2,022,000
2023-03-28	1.700	1.710	1.670	1.700	1.637	1,093,000
2023-03-27	1.670	1.700	1.650	1.680	1.618	1,444,000
2023-03-24	1.700	1.700	1.660	1.660	1.599	361,000
2023-03-23	1.670	1.710	1.660	1.700	1.637	1,810,000
2023-03-22	1.660	1.670	1.650	1.660	1.599	246,000
2023-03-21	1.660	1.660	1.660	1.660	1.599	67,000
2023-03-20	1.670	1.680	1.640	1.650	1.589	330,000
2023-03-17	1.640	1.680	1.630	1.670	1.608	749,000
2023-03-16	1.600	1.720	1.600	1.650	1.589	932,000
2023-03-15	1.600	1.620	1.570	1.580	1.522	242,000
2023-03-14	1.540	1.630	1.510	1.600	1.541	1,136,000
2023-03-13	1.500	1.600	1.500	1.540	1.483	533,000
2023-03-10	1.520	1.560	1.490	1.500	1.445	711,000
2023-03-09	1.520	1.530	1.500	1.530	1.474	437,000
2023-03-08	1.540	1.560	1.530	1.530	1.474	153,000
2023-03-07	1.550	1.550	1.540	1.540	1.483	313,000
2023-03-06	1.560	1.560	1.500	1.540	1.483	874,000
2023-03-03	1.560	1.570	1.520	1.560	1.502	594,000
2023-03-02	1.530	1.580	1.530	1.550	1.493	269,000
2023-03-01	1.550	1.560	1.540	1.550	1.493	237,000
2023-02-28	1.520	1.550	1.500	1.500	1.445	225,000
2023-02-27	1.600	1.600	1.530	1.530	1.474	115,000
2023-02-24	1.600	1.600	1.550	1.560	1.502	110,000
2023-02-23	1.590	1.610	1.550	1.600	1.541	892,000
2023-02-22	1.520	1.580	1.510	1.550	1.493	336,000

← NewerPage 15 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.