China Sanjiang Fine Chemicals Co Ltd historical data

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

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
2021-10-25	2.450	2.560	2.450	2.560	2.365	4,624,000
2021-10-22	2.390	2.460	2.390	2.440	2.254	2,634,000
2021-10-21	2.350	2.530	2.280	2.390	2.208	29,192,539
2021-10-20	2.380	2.410	2.350	2.360	2.180	2,660,000
2021-10-19	2.280	2.420	2.280	2.380	2.199	4,605,000
2021-10-18	2.490	2.490	2.270	2.280	2.106	6,846,000

← NewerPage 21 of 21 · 1,234 trading days

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.