China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.330	5.370	5.080	5.200	5.008	7,575,828
2026-04-29	5.050	5.430	5.010	5.320	5.124	6,744,274
2026-04-28	4.960	5.100	4.840	5.050	4.864	5,072,000
2026-04-27	4.960	5.000	4.780	4.990	4.806	6,607,549
2026-04-24	4.500	5.020	4.490	4.960	4.777	10,178,820
2026-04-23	4.560	4.630	4.340	4.500	4.334	8,127,000
2026-04-22	4.600	4.730	4.510	4.550	4.382	6,448,000
2026-04-21	4.550	4.730	4.380	4.670	4.498	12,710,000
2026-04-20	4.880	4.880	4.550	4.550	4.382	13,083,700
2026-04-17	5.030	5.080	4.800	4.910	4.729	9,194,000
2026-04-16	5.180	5.200	5.020	5.100	4.912	8,183,000
2026-04-15	5.640	5.640	4.970	5.180	4.989	13,846,150
2026-04-14	5.770	5.850	5.440	5.500	5.297	6,817,000
2026-04-13	5.740	5.900	5.580	5.700	5.490	12,404,000
2026-04-10	5.500	5.840	5.470	5.740	5.528	15,871,000
2026-04-09	5.130	5.520	4.900	5.400	5.201	15,311,000
2026-04-08	4.990	4.990	4.790	4.930	4.748	11,635,000
2026-04-02	5.090	5.300	5.020	5.130	4.941	8,335,000
2026-04-01	4.760	5.180	4.670	5.090	4.902	9,824,000
2026-03-31	5.100	5.120	4.510	4.640	4.469	14,463,000
2026-03-30	4.510	5.380	4.420	5.120	4.931	27,742,000
2026-03-27	4.610	4.770	4.520	4.680	4.507	4,018,000
2026-03-26	4.700	4.770	4.590	4.610	4.440	3,897,300
2026-03-25	4.510	4.820	4.450	4.750	4.575	11,486,680
2026-03-24	4.440	4.560	4.130	4.510	4.343	10,415,000
2026-03-23	4.680	4.790	4.320	4.400	4.238	13,409,300
2026-03-20	4.790	4.930	4.520	4.610	4.440	8,941,600
2026-03-19	4.350	4.830	4.210	4.700	4.526	21,690,689
2026-03-18	4.200	4.420	4.130	4.350	4.189	6,150,000
2026-03-17	4.280	4.480	4.100	4.200	4.045	8,442,000
2026-03-16	4.280	4.430	4.200	4.360	4.199	6,170,142
2026-03-13	4.550	4.660	4.120	4.280	4.122	11,563,070
2026-03-12	4.940	5.150	4.460	4.540	4.372	15,172,690
2026-03-11	4.580	4.920	4.400	4.870	4.690	12,467,650
2026-03-10	4.950	4.950	4.500	4.620	4.449	15,600,650
2026-03-09	4.750	5.320	4.530	5.010	4.825	25,158,000
2026-03-06	4.660	4.840	4.470	4.750	4.575	5,246,600
2026-03-05	4.500	4.710	4.230	4.650	4.478	8,624,600
2026-03-04	4.640	4.640	4.260	4.460	4.295	10,131,000
2026-03-03	4.920	5.000	4.540	4.710	4.536	8,127,000
2026-03-02	4.780	5.070	4.770	4.920	4.738	3,371,000
2026-02-27	4.960	5.100	4.830	4.890	4.709	3,564,500
2026-02-26	5.040	5.070	4.840	5.030	4.844	4,314,000
2026-02-25	4.990	5.120	4.920	5.020	4.835	5,223,430
2026-02-24	4.700	5.000	4.590	4.990	4.806	7,611,000
2026-02-23	4.680	4.820	4.660	4.740	4.565	2,341,000
2026-02-20	4.570	4.780	4.570	4.760	4.584	2,173,000
2026-02-16	4.460	4.640	4.460	4.620	4.449	1,367,000
2026-02-13	4.700	4.700	4.450	4.460	4.295	7,223,200
2026-02-12	4.660	4.820	4.590	4.760	4.584	4,532,000
2026-02-11	4.450	4.950	4.450	4.680	4.507	7,806,000
2026-02-10	4.360	4.640	4.240	4.550	4.382	5,837,000
2026-02-09	4.330	4.540	4.330	4.420	4.257	2,271,200
2026-02-06	4.100	4.400	4.050	4.330	4.170	4,184,000
2026-02-05	4.500	4.500	4.150	4.270	4.112	5,181,430
2026-02-04	4.600	4.720	4.500	4.550	4.382	3,079,000
2026-02-03	4.200	4.640	4.190	4.620	4.449	7,611,600
2026-02-02	4.660	4.660	4.020	4.140	3.987	10,244,000
2026-01-30	4.790	4.790	4.420	4.660	4.488	6,898,200
2026-01-29	4.540	4.910	4.520	4.790	4.613	11,136,000

← NewerPage 3 of 5 · 245 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.