China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.100	2.100	2.060	2.060	1.903	928,000
2022-03-01	2.080	2.130	2.050	2.110	1.949	1,767,000
2022-02-28	2.130	2.130	2.050	2.060	1.903	1,698,100
2022-02-25	2.150	2.160	2.110	2.110	1.949	1,371,000
2022-02-24	2.230	2.230	2.100	2.110	1.949	2,178,000
2022-02-23	2.070	2.170	2.070	2.170	2.005	1,139,291
2022-02-22	2.200	2.220	2.050	2.070	1.912	3,324,256
2022-02-21	2.240	2.260	2.180	2.190	2.023	1,543,000
2022-02-18	2.300	2.310	2.230	2.240	2.069	3,091,000
2022-02-17	2.300	2.330	2.290	2.300	2.125	1,731,000
2022-02-16	2.300	2.320	2.300	2.300	2.125	1,007,000
2022-02-15	2.350	2.350	2.280	2.290	2.115	1,918,000
2022-02-14	2.370	2.370	2.310	2.310	2.134	1,371,300
2022-02-11	2.410	2.410	2.350	2.350	2.171	1,147,000
2022-02-10	2.350	2.420	2.350	2.410	2.226	981,500
2022-02-09	2.350	2.370	2.320	2.370	2.189	785,000
2022-02-08	2.340	2.380	2.300	2.310	2.134	1,014,015
2022-02-07	2.350	2.370	2.320	2.340	2.162	379,000
2022-02-04	2.330	2.370	2.310	2.350	2.171	1,106,000
2022-01-31	2.350	2.350	2.300	2.320	2.143	177,000
2022-01-28	2.380	2.380	2.280	2.300	2.125	950,000
2022-01-27	2.320	2.350	2.280	2.330	2.152	2,257,000
2022-01-26	2.320	2.370	2.310	2.340	2.162	1,322,300
2022-01-25	2.350	2.370	2.300	2.320	2.143	2,420,000
2022-01-24	2.440	2.440	2.310	2.350	2.171	7,025,000
2022-01-21	2.770	2.770	2.690	2.700	2.494	825,600
2022-01-20	2.760	2.770	2.700	2.740	2.531	880,766
2022-01-19	2.780	2.780	2.680	2.760	2.550	1,900,000
2022-01-18	2.660	2.780	2.660	2.770	2.559	3,586,000
2022-01-17	2.740	2.740	2.620	2.640	2.439	762,000
2022-01-14	2.720	2.740	2.680	2.730	2.522	1,401,003
2022-01-13	2.670	2.720	2.640	2.720	2.513	2,282,000
2022-01-12	2.660	2.660	2.600	2.660	2.457	1,374,600
2022-01-11	2.550	2.660	2.520	2.620	2.420	2,320,000
2022-01-10	2.550	2.550	2.460	2.540	2.346	954,000
2022-01-07	2.510	2.510	2.420	2.510	2.319	1,885,000
2022-01-06	2.560	2.560	2.440	2.520	2.328	1,363,630
2022-01-05	2.630	2.630	2.530	2.540	2.346	1,036,000
2022-01-04	2.630	2.630	2.550	2.580	2.383	1,082,000
2022-01-03	2.550	2.650	2.550	2.650	2.448	1,385,000
2021-12-31	2.520	2.550	2.480	2.550	2.356	911,137
2021-12-30	2.470	2.510	2.450	2.510	2.319	879,000
2021-12-29	2.500	2.500	2.440	2.460	2.272	335,000
2021-12-28	2.500	2.510	2.450	2.480	2.291	931,000
2021-12-24	2.490	2.490	2.460	2.490	2.300	447,000
2021-12-23	2.440	2.490	2.420	2.480	2.291	866,000
2021-12-22	2.450	2.450	2.410	2.420	2.236	579,000
2021-12-21	2.380	2.440	2.360	2.440	2.254	888,000
2021-12-20	2.400	2.410	2.330	2.350	2.171	1,548,000
2021-12-17	2.410	2.450	2.370	2.420	2.236	1,347,000
2021-12-16	2.380	2.420	2.350	2.390	2.208	1,590,000
2021-12-15	2.400	2.440	2.350	2.350	2.171	2,209,200
2021-12-14	2.460	2.460	2.350	2.400	2.217	1,864,000
2021-12-13	2.540	2.570	2.460	2.460	2.272	2,104,000
2021-12-10	2.530	2.560	2.500	2.530	2.337	1,891,000
2021-12-09	2.540	2.580	2.520	2.560	2.365	1,916,000
2021-12-08	2.470	2.530	2.450	2.520	2.328	1,772,000
2021-12-07	2.490	2.500	2.420	2.450	2.263	1,724,630
2021-12-06	2.430	2.500	2.410	2.460	2.272	2,306,000
2021-12-03	2.490	2.490	2.370	2.440	2.254	1,840,000

← NewerPage 20 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.