China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.450	1.510	1.430	1.510	1.454	133,000
2022-11-21	1.450	1.500	1.450	1.500	1.445	65,995
2022-11-18	1.420	1.510	1.420	1.500	1.445	548,000
2022-11-17	1.460	1.470	1.400	1.410	1.358	29,000
2022-11-16	1.440	1.480	1.430	1.430	1.377	209,990
2022-11-15	1.490	1.490	1.420	1.450	1.396	613,000
2022-11-14	1.420	1.480	1.420	1.480	1.425	660,000
2022-11-11	1.410	1.420	1.380	1.420	1.368	250,000
2022-11-10	1.350	1.410	1.350	1.410	1.358	31,000
2022-11-09	1.410	1.420	1.370	1.390	1.339	114,000
2022-11-08	1.400	1.410	1.380	1.410	1.358	396,000
2022-11-07	1.330	1.400	1.280	1.360	1.310	172,000
2022-11-04	1.300	1.390	1.300	1.340	1.291	489,514
2022-11-03	1.380	1.380	1.290	1.320	1.271	2,222,000
2022-11-02	1.390	1.390	1.390	1.390	1.339	3,000
2022-11-01	1.340	1.450	1.340	1.390	1.339	259,000
2022-10-31	1.390	1.390	1.350	1.360	1.310	248,000
2022-10-28	1.390	1.390	1.360	1.360	1.310	814,000
2022-10-27	1.490	1.490	1.410	1.430	1.377	237,000
2022-10-26	1.420	1.490	1.420	1.470	1.416	162,000
2022-10-25	1.500	1.500	1.410	1.420	1.368	1,053,000
2022-10-24	1.520	1.570	1.430	1.480	1.425	1,601,000
2022-10-21	1.500	1.560	1.500	1.520	1.464	422,000
2022-10-20	1.600	1.600	1.500	1.560	1.502	396,000
2022-10-19	1.560	1.590	1.560	1.590	1.531	99,000
2022-10-18	1.570	1.590	1.560	1.560	1.502	118,000
2022-10-17	1.550	1.570	1.510	1.550	1.493	197,000
2022-10-14	1.470	1.570	1.470	1.550	1.493	519,000
2022-10-13	1.520	1.560	1.500	1.510	1.454	1,237,000
2022-10-12	1.560	1.570	1.500	1.540	1.483	981,000
2022-10-11	1.570	1.570	1.500	1.540	1.483	1,100,000
2022-10-10	1.590	1.590	1.550	1.560	1.502	1,071,000
2022-10-07	1.580	1.580	1.520	1.570	1.512	311,000
2022-10-06	1.580	1.590	1.540	1.570	1.512	253,000
2022-10-05	1.550	1.590	1.550	1.560	1.502	287,000
2022-10-03	1.560	1.580	1.540	1.570	1.512	268,000
2022-09-30	1.580	1.610	1.540	1.590	1.531	922,000
2022-09-29	1.580	1.600	1.560	1.580	1.522	2,057,000
2022-09-28	1.580	1.610	1.580	1.590	1.531	1,073,000
2022-09-27	1.580	1.630	1.580	1.630	1.570	777,000
2022-09-26	1.600	1.620	1.580	1.600	1.541	583,000
2022-09-23	1.610	1.640	1.610	1.640	1.579	359,000
2022-09-22	1.600	1.620	1.570	1.620	1.560	432,000
2022-09-21	1.580	1.610	1.580	1.590	1.531	885,000
2022-09-20	1.640	1.650	1.620	1.630	1.570	166,000
2022-09-19	1.620	1.650	1.540	1.640	1.579	585,000
2022-09-16	1.630	1.630	1.580	1.600	1.541	896,000
2022-09-15	1.660	1.660	1.630	1.630	1.570	477,000
2022-09-14	1.620	1.640	1.590	1.640	1.579	1,290,000
2022-09-13	1.610	1.670	1.600	1.650	1.589	338,000
2022-09-09	1.640	1.640	1.580	1.600	1.541	1,055,000
2022-09-08	1.640	1.640	1.580	1.610	1.551	603,000
2022-09-07	1.610	1.620	1.580	1.610	1.551	2,518,000
2022-09-06	1.650	1.660	1.590	1.620	1.560	1,025,000
2022-09-05	1.570	1.660	1.530	1.610	1.551	1,323,000
2022-09-02	1.530	1.600	1.510	1.570	1.512	615,000
2022-09-01	1.600	1.600	1.530	1.570	1.512	1,007,000
2022-08-31	1.660	1.660	1.610	1.610	1.551	785,000
2022-08-30	1.640	1.650	1.580	1.640	1.579	625,000
2022-08-29	1.620	1.630	1.570	1.600	1.541	708,000

← NewerPage 17 of 21 · 1,234 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.