China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.470	1.590	1.470	1.520	1.464	397,000
2023-02-20	1.470	1.520	1.470	1.510	1.454	250,024
2023-02-17	1.490	1.540	1.490	1.500	1.445	78,000
2023-02-16	1.530	1.540	1.440	1.490	1.435	1,508,000
2023-02-15	1.540	1.570	1.480	1.520	1.464	947,000
2023-02-14	1.600	1.640	1.540	1.540	1.483	485,000
2023-02-13	1.610	1.660	1.590	1.600	1.541	1,778,000
2023-02-10	1.660	1.690	1.620	1.620	1.560	371,000
2023-02-09	1.660	1.690	1.660	1.660	1.599	97,000
2023-02-08	1.710	1.710	1.650	1.650	1.589	131,000
2023-02-07	1.680	1.700	1.660	1.670	1.608	82,000
2023-02-06	1.660	1.680	1.650	1.680	1.618	471,000
2023-02-03	1.720	1.720	1.650	1.660	1.599	146,000
2023-02-02	1.750	1.750	1.700	1.710	1.647	120,000
2023-02-01	1.680	1.740	1.680	1.730	1.666	647,000
2023-01-31	1.700	1.710	1.660	1.680	1.618	306,000
2023-01-30	1.670	1.770	1.660	1.660	1.599	1,597,000
2023-01-27	1.690	1.700	1.660	1.660	1.599	287,000
2023-01-26	1.700	1.720	1.660	1.680	1.618	872,000
2023-01-20	1.500	1.700	1.500	1.680	1.618	2,656,000
2023-01-19	1.470	1.510	1.430	1.510	1.454	4,436,238
2023-01-18	1.430	1.440	1.420	1.430	1.377	292,000
2023-01-17	1.480	1.480	1.430	1.430	1.377	292,000
2023-01-16	1.480	1.500	1.410	1.440	1.387	784,000
2023-01-13	1.460	1.480	1.450	1.460	1.406	296,000
2023-01-12	1.500	1.500	1.470	1.470	1.416	41,000
2023-01-11	1.470	1.540	1.450	1.470	1.416	442,000
2023-01-10	1.460	1.500	1.450	1.460	1.406	154,000
2023-01-09	1.480	1.500	1.450	1.460	1.406	229,000
2023-01-06	1.450	1.490	1.440	1.460	1.406	301,000
2023-01-05	1.470	1.500	1.460	1.460	1.406	322,000
2023-01-04	1.380	1.500	1.380	1.440	1.387	283,000
2023-01-03	1.420	1.490	1.400	1.400	1.348	228,000
2022-12-30	1.390	1.470	1.380	1.400	1.348	113,000
2022-12-29	1.360	1.360	1.340	1.350	1.300	117,000
2022-12-28	1.370	1.430	1.370	1.390	1.339	186,000
2022-12-23	1.320	1.360	1.320	1.340	1.291	68,000
2022-12-22	1.380	1.390	1.320	1.320	1.271	162,000
2022-12-21	1.350	1.380	1.320	1.350	1.300	158,000
2022-12-20	1.390	1.390	1.310	1.350	1.300	420,000
2022-12-19	1.450	1.450	1.350	1.370	1.319	139,000
2022-12-16	1.440	1.480	1.440	1.440	1.387	184,000
2022-12-15	1.460	1.480	1.440	1.480	1.425	96,000
2022-12-14	1.450	1.480	1.450	1.480	1.425	115,000
2022-12-13	1.450	1.480	1.450	1.470	1.416	88,000
2022-12-12	1.450	1.490	1.430	1.450	1.396	186,000
2022-12-09	1.460	1.480	1.430	1.450	1.396	381,000
2022-12-08	1.440	1.500	1.440	1.450	1.396	162,000
2022-12-07	1.510	1.520	1.430	1.440	1.387	184,000
2022-12-06	1.480	1.510	1.460	1.490	1.435	242,000
2022-12-05	1.460	1.500	1.460	1.490	1.435	421,690
2022-12-02	1.430	1.500	1.430	1.460	1.406	140,690
2022-12-01	1.440	1.500	1.430	1.460	1.406	190,000
2022-11-30	1.460	1.510	1.430	1.430	1.377	206,000
2022-11-29	1.450	1.480	1.420	1.470	1.416	112,000
2022-11-28	1.470	1.490	1.420	1.450	1.396	14,000
2022-11-25	1.550	1.550	1.470	1.520	1.464	97,000
2022-11-24	1.550	1.550	1.480	1.550	1.493	136,000
2022-11-23	1.520	1.550	1.450	1.550	1.493	178,000
2022-11-22	1.450	1.510	1.430	1.510	1.454	133,000

← NewerPage 16 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.