China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.440	1.470	1.420	1.460	1.406	475,000
2022-05-31	1.440	1.450	1.420	1.420	1.368	498,000
2022-05-30	1.400	1.450	1.400	1.440	1.387	677,000
2022-05-27	1.390	1.420	1.370	1.390	1.339	1,247,000
2022-05-26	1.350	1.380	1.320	1.350	1.300	851,000
2022-05-25	1.360	1.390	1.350	1.350	1.300	1,823,431
2022-05-24	1.400	1.420	1.370	1.370	1.319	405,000
2022-05-23	1.420	1.440	1.380	1.400	1.348	456,000
2022-05-20	1.380	1.410	1.370	1.400	1.348	648,000
2022-05-19	1.370	1.430	1.310	1.380	1.329	1,377,000
2022-05-18	1.450	1.490	1.410	1.470	1.358	894,000
2022-05-17	1.440	1.490	1.400	1.450	1.339	652,000
2022-05-16	1.450	1.460	1.410	1.440	1.330	419,000
2022-05-13	1.380	1.420	1.380	1.390	1.284	771,000
2022-05-12	1.400	1.440	1.360	1.370	1.266	2,673,000
2022-05-11	1.420	1.480	1.420	1.440	1.330	905,475
2022-05-10	1.490	1.490	1.420	1.430	1.321	1,092,761
2022-05-06	1.610	1.610	1.450	1.470	1.358	1,948,000
2022-05-05	1.620	1.620	1.580	1.590	1.469	623,000
2022-05-04	1.620	1.620	1.560	1.600	1.478	2,125,000
2022-05-03	1.550	1.620	1.550	1.600	1.478	449,000
2022-04-29	1.630	1.630	1.550	1.600	1.478	4,441,000
2022-04-28	1.520	1.620	1.510	1.590	1.469	1,774,000
2022-04-27	1.350	1.520	1.350	1.500	1.386	2,183,111
2022-04-26	1.450	1.510	1.380	1.410	1.303	1,471,000
2022-04-25	1.550	1.560	1.460	1.460	1.349	2,357,000
2022-04-22	1.570	1.610	1.520	1.550	1.432	1,493,000
2022-04-21	1.600	1.620	1.560	1.570	1.450	2,478,485
2022-04-20	1.650	1.650	1.600	1.600	1.478	1,284,611
2022-04-19	1.620	1.680	1.600	1.650	1.524	849,889
2022-04-14	1.640	1.660	1.620	1.620	1.497	1,320,515
2022-04-13	1.610	1.630	1.610	1.610	1.487	740,000
2022-04-12	1.670	1.670	1.600	1.610	1.487	1,147,000
2022-04-11	1.700	1.710	1.620	1.620	1.497	1,364,891
2022-04-08	1.690	1.720	1.690	1.700	1.570	617,000
2022-04-07	1.730	1.730	1.690	1.700	1.570	1,155,625
2022-04-06	1.710	1.740	1.700	1.740	1.607	1,021,000
2022-04-04	1.710	1.770	1.710	1.730	1.598	1,027,000
2022-04-01	1.750	1.750	1.710	1.710	1.580	1,860,335
2022-03-31	1.850	1.850	1.770	1.770	1.635	1,895,000
2022-03-30	1.810	1.810	1.780	1.800	1.663	2,465,000
2022-03-29	1.770	1.840	1.770	1.820	1.681	1,601,000
2022-03-28	1.830	1.860	1.770	1.820	1.681	1,410,000
2022-03-25	1.930	1.930	1.800	1.810	1.672	2,864,400
2022-03-24	1.890	1.940	1.870	1.910	1.764	1,838,688
2022-03-23	1.860	1.980	1.860	1.860	1.718	3,317,000
2022-03-22	1.830	1.880	1.820	1.850	1.709	1,328,000
2022-03-21	1.810	1.900	1.780	1.810	1.672	4,459,000
2022-03-18	1.730	1.810	1.680	1.760	1.626	44,639,000
2022-03-17	1.660	1.760	1.660	1.710	1.580	14,357,000
2022-03-16	1.750	1.750	1.610	1.650	1.524	8,661,000
2022-03-15	1.700	1.700	1.590	1.680	1.552	9,263,000
2022-03-14	1.830	1.830	1.690	1.690	1.561	4,235,350
2022-03-11	1.930	1.930	1.800	1.830	1.691	4,429,600
2022-03-10	1.850	1.980	1.850	1.910	1.764	2,786,000
2022-03-09	1.800	1.870	1.720	1.800	1.663	4,594,700
2022-03-08	1.940	1.980	1.840	1.840	1.700	3,289,800
2022-03-07	2.000	2.040	1.920	1.930	1.783	4,247,000
2022-03-04	2.060	2.080	2.010	2.010	1.857	1,434,000
2022-03-03	2.090	2.100	2.070	2.080	1.921	453,000

← NewerPage 19 of 21 · 1,228 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.