China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.670	1.670	1.620	1.620	1.560	463,000
2022-08-25	1.630	1.660	1.620	1.630	1.570	265,000
2022-08-24	1.610	1.660	1.610	1.630	1.570	810,000
2022-08-23	1.680	1.710	1.610	1.640	1.579	1,201,000
2022-08-22	1.650	1.700	1.650	1.660	1.599	545,000
2022-08-19	1.620	1.700	1.620	1.680	1.618	520,000
2022-08-18	1.640	1.660	1.600	1.600	1.541	1,777,000
2022-08-17	1.630	1.680	1.630	1.670	1.608	667,000
2022-08-16	1.680	1.690	1.620	1.630	1.570	1,501,000
2022-08-15	1.630	1.680	1.560	1.650	1.589	1,585,000
2022-08-12	1.570	1.720	1.540	1.650	1.589	3,722,000
2022-08-11	1.490	1.600	1.490	1.580	1.522	3,454,000
2022-08-10	1.450	1.520	1.450	1.500	1.445	1,941,000
2022-08-09	1.410	1.490	1.410	1.450	1.396	1,131,000
2022-08-08	1.350	1.450	1.330	1.450	1.396	1,123,000
2022-08-05	1.360	1.400	1.360	1.370	1.319	1,663,000
2022-08-04	1.420	1.460	1.380	1.400	1.348	4,275,190
2022-08-03	1.380	1.450	1.350	1.420	1.368	1,448,000
2022-08-02	1.440	1.470	1.400	1.400	1.348	1,567,000
2022-08-01	1.460	1.480	1.430	1.480	1.425	760,000
2022-07-29	1.460	1.520	1.450	1.450	1.396	2,056,000
2022-07-28	1.500	1.500	1.420	1.470	1.416	1,401,000
2022-07-27	1.380	1.520	1.380	1.460	1.406	3,499,000
2022-07-26	1.310	1.370	1.310	1.350	1.300	958,000
2022-07-25	1.250	1.350	1.240	1.320	1.271	3,847,000
2022-07-22	1.260	1.280	1.220	1.260	1.214	1,837,000
2022-07-21	1.270	1.290	1.260	1.260	1.214	308,000
2022-07-20	1.350	1.360	1.280	1.280	1.233	689,000
2022-07-19	1.250	1.350	1.200	1.350	1.300	3,211,000
2022-07-18	1.390	1.390	1.230	1.250	1.204	8,032,000
2022-07-15	1.430	1.450	1.390	1.400	1.348	788,000
2022-07-14	1.420	1.470	1.400	1.430	1.377	618,000
2022-07-13	1.440	1.440	1.390	1.390	1.339	525,000
2022-07-12	1.470	1.470	1.390	1.400	1.348	1,004,000
2022-07-11	1.490	1.490	1.410	1.430	1.377	1,117,000
2022-07-08	1.470	1.470	1.440	1.470	1.416	799,000
2022-07-07	1.430	1.450	1.430	1.440	1.387	675,000
2022-07-06	1.450	1.460	1.430	1.450	1.396	797,000
2022-07-05	1.450	1.460	1.430	1.430	1.377	954,000
2022-07-04	1.520	1.520	1.450	1.460	1.406	1,018,000
2022-06-30	1.520	1.540	1.490	1.500	1.445	712,000
2022-06-29	1.510	1.540	1.510	1.520	1.464	864,000
2022-06-28	1.510	1.560	1.480	1.510	1.454	499,000
2022-06-27	1.520	1.530	1.500	1.510	1.454	728,000
2022-06-24	1.500	1.520	1.450	1.520	1.464	975,000
2022-06-23	1.500	1.520	1.460	1.470	1.416	2,488,000
2022-06-22	1.560	1.560	1.500	1.510	1.454	837,000
2022-06-21	1.510	1.580	1.480	1.570	1.512	1,380,000
2022-06-20	1.410	1.530	1.390	1.520	1.464	1,636,000
2022-06-17	1.400	1.430	1.400	1.420	1.368	750,000
2022-06-16	1.430	1.450	1.410	1.410	1.358	1,023,000
2022-06-15	1.410	1.460	1.410	1.430	1.377	1,179,000
2022-06-14	1.430	1.460	1.400	1.420	1.368	1,206,000
2022-06-13	1.460	1.480	1.440	1.440	1.387	1,063,000
2022-06-10	1.480	1.480	1.450	1.470	1.416	906,000
2022-06-09	1.470	1.510	1.460	1.480	1.425	2,013,000
2022-06-08	1.490	1.510	1.460	1.480	1.425	1,143,000
2022-06-07	1.460	1.530	1.450	1.490	1.435	1,455,000
2022-06-06	1.470	1.500	1.470	1.470	1.416	1,025,000
2022-06-02	1.470	1.510	1.450	1.490	1.435	708,000

← NewerPage 18 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.