China Sanjiang Fine Chemicals Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.480	2.480	2.400	2.440	2.254	1,887,000
2021-12-01	2.390	2.500	2.380	2.460	2.272	3,119,000
2021-11-30	2.300	2.390	2.290	2.390	2.208	13,371,000
2021-11-29	2.360	2.400	2.300	2.300	2.125	2,184,000
2021-11-26	2.350	2.440	2.330	2.330	2.152	2,012,000
2021-11-25	2.320	2.440	2.320	2.370	2.189	2,129,000
2021-11-24	2.310	2.380	2.300	2.320	2.143	1,894,889
2021-11-23	2.300	2.370	2.300	2.310	2.134	2,042,000
2021-11-22	2.350	2.400	2.310	2.320	2.143	3,327,000
2021-11-19	2.300	2.390	2.280	2.390	2.208	2,413,000
2021-11-18	2.290	2.310	2.280	2.280	2.106	2,435,680
2021-11-17	2.330	2.330	2.290	2.290	2.115	1,675,000
2021-11-16	2.360	2.360	2.310	2.320	2.143	1,957,000
2021-11-15	2.350	2.360	2.310	2.330	2.152	1,841,000
2021-11-12	2.470	2.470	2.330	2.350	2.171	3,273,000
2021-11-11	2.350	2.480	2.350	2.470	2.282	2,408,000
2021-11-10	2.340	2.350	2.280	2.310	2.134	1,234,000
2021-11-09	2.280	2.310	2.270	2.290	2.115	598,000
2021-11-08	2.320	2.360	2.270	2.280	2.106	1,355,000
2021-11-05	2.360	2.400	2.300	2.300	2.125	1,674,000
2021-11-04	2.420	2.420	2.370	2.420	2.236	675,400
2021-11-03	2.410	2.440	2.330	2.430	2.245	2,370,600
2021-11-02	2.440	2.440	2.330	2.380	2.199	1,852,000
2021-11-01	2.380	2.410	2.340	2.400	2.217	1,624,000
2021-10-29	2.400	2.410	2.330	2.340	2.162	1,735,843
2021-10-28	2.490	2.500	2.370	2.390	2.208	3,192,000
2021-10-27	2.550	2.570	2.450	2.530	2.337	1,741,000
2021-10-26	2.570	2.570	2.450	2.540	2.346	3,103,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.