China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	3.010	3.010	2.880	2.980	2.907	3,768,000
2026-07-28	3.040	3.040	2.870	2.940	2.868	2,966,000
2026-07-27	3.410	3.410	3.000	3.040	2.966	5,830,000
2026-07-24	3.470	3.470	3.290	3.410	3.327	3,577,000
2026-07-23	3.160	3.470	3.160	3.430	3.346	4,380,000
2026-07-22	3.330	3.350	3.110	3.160	3.083	2,510,500
2026-07-21	3.270	3.350	3.180	3.320	3.239	4,019,000
2026-07-20	3.000	3.300	2.990	3.270	3.190	6,725,000
2026-07-17	3.090	3.110	2.900	2.990	2.917	5,547,000
2026-07-16	3.070	3.170	2.980	3.080	3.005	3,138,000
2026-07-15	3.290	3.290	2.930	2.980	2.907	3,594,000
2026-07-14	2.900	3.190	2.780	3.140	3.064	7,357,000
2026-07-13	2.940	2.940	2.630	2.710	2.644	3,045,000
2026-07-10	2.990	2.990	2.730	2.750	2.683	1,202,000
2026-07-09	3.000	3.000	2.750	2.790	2.722	2,984,000
2026-07-08	2.900	2.980	2.790	2.890	2.820	1,957,000
2026-07-07	2.920	2.960	2.830	2.860	2.790	1,713,100
2026-07-06	2.810	3.000	2.810	2.920	2.849	1,743,000
2026-07-03	2.760	2.900	2.760	2.870	2.800	1,744,000
2026-07-02	2.640	2.800	2.640	2.750	2.683	2,759,000
2026-06-30	2.750	2.790	2.620	2.720	2.654	2,810,000
2026-06-29	2.850	2.990	2.680	2.720	2.654	3,329,000
2026-06-26	2.700	2.970	2.630	2.870	2.800	7,416,000
2026-06-25	2.930	2.940	2.680	2.720	2.654	4,273,997
2026-06-24	3.250	3.250	2.910	2.930	2.859	4,433,000
2026-06-23	3.000	3.260	3.000	3.250	3.171	9,317,000
2026-06-22	3.000	3.060	2.880	2.980	2.907	4,120,000
2026-06-18	3.120	3.120	2.890	3.000	2.927	8,825,000
2026-06-17	3.400	3.500	3.090	3.120	3.044	4,225,000
2026-06-16	3.700	3.700	3.300	3.400	3.317	5,445,000
2026-06-15	3.550	3.800	3.550	3.640	3.551	3,822,000
2026-06-12	3.300	3.550	3.300	3.530	3.444	4,652,000
2026-06-11	3.450	3.450	3.280	3.410	3.327	1,952,000
2026-06-10	3.230	3.470	3.190	3.400	3.317	8,470,000
2026-06-09	3.250	3.350	3.210	3.280	3.200	4,419,000
2026-06-08	3.360	3.360	3.150	3.250	3.171	8,752,000
2026-06-05	3.370	3.480	3.300	3.360	3.278	7,596,000
2026-06-04	3.500	3.500	3.310	3.390	3.307	5,792,000
2026-06-03	3.600	3.700	3.360	3.500	3.415	9,641,000
2026-06-02	3.650	3.730	3.510	3.690	3.600	5,507,028
2026-06-01	3.390	3.630	3.250	3.560	3.473	11,860,000
2026-05-29	3.490	3.570	3.300	3.380	3.298	10,772,000
2026-05-28	3.830	3.930	3.490	3.490	3.405	12,384,000
2026-05-27	4.100	4.150	3.870	3.880	3.737	7,117,800
2026-05-26	4.300	4.300	3.720	4.100	3.949	15,891,620
2026-05-22	4.600	4.750	4.510	4.590	4.421	3,709,000
2026-05-21	4.740	4.760	4.500	4.530	4.363	6,327,000
2026-05-20	4.860	4.970	4.660	4.740	4.565	3,215,450
2026-05-19	4.870	4.990	4.750	4.870	4.690	4,977,121
2026-05-18	5.070	5.070	4.800	4.870	4.690	3,953,000
2026-05-15	4.920	5.070	4.830	5.070	4.883	4,501,035
2026-05-14	5.200	5.200	4.860	4.920	4.738	12,929,700
2026-05-13	5.120	5.320	5.030	5.310	5.114	8,510,000
2026-05-12	5.300	5.400	5.200	5.260	5.066	2,618,000
2026-05-11	5.190	5.520	5.100	5.300	5.104	4,388,000
2026-05-08	5.450	5.450	5.040	5.190	4.998	7,261,000
2026-05-07	5.350	5.440	5.160	5.210	5.018	8,644,000
2026-05-06	5.610	5.630	5.220	5.480	5.278	8,474,000
2026-05-05	5.680	5.760	5.530	5.600	5.393	4,072,000
2026-05-04	5.200	5.790	5.200	5.680	5.470	6,526,000

← NewerPage 2 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.