China Sanjiang Fine Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.600 | 4.660 | 4.450 | 4.550 | 4.382 | 7,406,000 |
| 2026-01-27 | 4.700 | 4.700 | 4.440 | 4.610 | 4.440 | 5,387,000 |
| 2026-01-26 | 4.710 | 4.880 | 4.560 | 4.670 | 4.498 | 9,937,835 |
| 2026-01-23 | 4.360 | 4.710 | 4.320 | 4.690 | 4.517 | 10,735,000 |
| 2026-01-22 | 4.500 | 4.680 | 4.290 | 4.360 | 4.199 | 11,040,000 |
| 2026-01-21 | 4.060 | 4.600 | 4.060 | 4.590 | 4.421 | 24,975,199 |
| 2026-01-20 | 3.770 | 4.110 | 3.720 | 4.060 | 3.910 | 13,181,000 |
| 2026-01-19 | 3.660 | 3.880 | 3.630 | 3.770 | 3.631 | 5,083,000 |
| 2026-01-16 | 3.610 | 3.800 | 3.610 | 3.710 | 3.573 | 4,622,000 |
| 2026-01-15 | 3.640 | 3.640 | 3.500 | 3.610 | 3.477 | 1,074,000 |
| 2026-01-14 | 3.620 | 3.630 | 3.470 | 3.550 | 3.419 | 1,848,000 |
| 2026-01-13 | 3.530 | 3.610 | 3.480 | 3.480 | 3.352 | 3,746,000 |
| 2026-01-12 | 3.580 | 3.590 | 3.460 | 3.530 | 3.400 | 3,682,000 |
| 2026-01-09 | 3.560 | 3.680 | 3.490 | 3.580 | 3.448 | 2,730,400 |
| 2026-01-08 | 3.700 | 3.710 | 3.460 | 3.480 | 3.352 | 2,633,000 |
| 2026-01-07 | 3.400 | 3.700 | 3.400 | 3.640 | 3.506 | 11,398,000 |
| 2026-01-06 | 3.230 | 3.410 | 3.120 | 3.400 | 3.274 | 8,296,400 |
| 2026-01-05 | 3.130 | 3.190 | 3.080 | 3.090 | 2.976 | 1,609,000 |
| 2026-01-02 | 3.050 | 3.150 | 2.990 | 3.130 | 3.014 | 4,447,000 |
| 2025-12-31 | 3.060 | 3.140 | 3.060 | 3.080 | 2.966 | 521,000 |
| 2025-12-30 | 3.030 | 3.160 | 3.020 | 3.050 | 2.937 | 1,822,400 |
| 2025-12-29 | 3.150 | 3.250 | 3.020 | 3.030 | 2.918 | 4,531,000 |
| 2025-12-24 | 3.050 | 3.240 | 3.020 | 3.170 | 3.053 | 5,487,949 |
| 2025-12-23 | 3.200 | 3.200 | 3.000 | 3.050 | 2.937 | 3,687,000 |
| 2025-12-22 | 3.110 | 3.300 | 3.100 | 3.200 | 3.082 | 7,444,000 |
| 2025-12-19 | 3.100 | 3.120 | 3.050 | 3.110 | 2.995 | 1,389,000 |
| 2025-12-18 | 3.110 | 3.130 | 3.000 | 3.010 | 2.899 | 1,175,000 |
| 2025-12-17 | 3.000 | 3.150 | 2.980 | 3.110 | 2.995 | 5,601,000 |
| 2025-12-16 | 3.030 | 3.030 | 2.930 | 3.000 | 2.889 | 1,211,000 |
| 2025-12-15 | 2.910 | 3.050 | 2.910 | 3.010 | 2.899 | 1,304,000 |
| 2025-12-12 | 3.000 | 3.000 | 2.890 | 2.940 | 2.831 | 2,781,000 |
| 2025-12-11 | 2.950 | 3.020 | 2.930 | 3.020 | 2.909 | 1,552,000 |
| 2025-12-10 | 3.040 | 3.080 | 2.920 | 2.930 | 2.822 | 8,351,000 |
| 2025-12-09 | 3.020 | 3.030 | 2.920 | 3.030 | 2.918 | 2,734,000 |
| 2025-12-08 | 3.080 | 3.080 | 2.950 | 3.030 | 2.918 | 2,793,000 |
| 2025-12-05 | 2.900 | 3.080 | 2.900 | 3.050 | 2.937 | 7,067,000 |
| 2025-12-04 | 2.940 | 2.970 | 2.830 | 2.880 | 2.774 | 2,167,000 |
| 2025-12-03 | 2.940 | 2.950 | 2.880 | 2.910 | 2.803 | 1,343,000 |
| 2025-12-02 | 2.780 | 2.990 | 2.770 | 2.940 | 2.831 | 3,778,000 |
| 2025-12-01 | 2.670 | 2.750 | 2.660 | 2.750 | 2.648 | 1,019,000 |
| 2025-11-28 | 2.780 | 2.780 | 2.690 | 2.690 | 2.591 | 767,000 |
| 2025-11-27 | 2.650 | 2.820 | 2.640 | 2.770 | 2.668 | 2,310,000 |
| 2025-11-26 | 2.720 | 2.720 | 2.610 | 2.650 | 2.552 | 1,339,000 |
| 2025-11-25 | 2.750 | 2.750 | 2.580 | 2.650 | 2.552 | 1,794,000 |
| 2025-11-24 | 2.660 | 2.680 | 2.570 | 2.650 | 2.552 | 3,849,000 |
| 2025-11-21 | 2.760 | 2.760 | 2.550 | 2.620 | 2.523 | 5,452,000 |
| 2025-11-20 | 2.860 | 2.940 | 2.760 | 2.800 | 2.697 | 1,897,000 |
| 2025-11-19 | 2.700 | 2.910 | 2.700 | 2.910 | 2.803 | 3,430,000 |
| 2025-11-18 | 2.850 | 2.850 | 2.670 | 2.680 | 2.581 | 2,716,000 |
| 2025-11-17 | 2.950 | 2.950 | 2.860 | 2.880 | 2.774 | 1,822,000 |
| 2025-11-14 | 2.960 | 2.960 | 2.870 | 2.910 | 2.803 | 2,248,000 |
| 2025-11-13 | 2.950 | 3.050 | 2.880 | 2.970 | 2.860 | 4,661,000 |
| 2025-11-12 | 2.980 | 3.010 | 2.940 | 2.940 | 2.831 | 2,583,000 |
| 2025-11-11 | 2.670 | 3.000 | 2.670 | 2.970 | 2.860 | 7,393,000 |
| 2025-11-10 | 2.460 | 2.740 | 2.460 | 2.670 | 2.571 | 3,680,000 |
| 2025-11-07 | 2.360 | 2.470 | 2.360 | 2.460 | 2.369 | 1,076,000 |
| 2025-11-06 | 2.450 | 2.470 | 2.390 | 2.410 | 2.321 | 1,713,000 |
| 2025-11-05 | 2.300 | 2.430 | 2.290 | 2.430 | 2.340 | 1,729,000 |
| 2025-11-04 | 2.440 | 2.470 | 2.330 | 2.370 | 2.283 | 2,642,000 |
| 2025-11-03 | 2.420 | 2.490 | 2.380 | 2.410 | 2.321 | 1,545,000 |
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.