China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.550	2.570	2.460	2.460	2.369	1,140,000
2025-10-30	2.600	2.600	2.480	2.520	2.427	3,540,000
2025-10-28	2.500	2.680	2.470	2.530	2.437	5,949,000
2025-10-27	2.370	2.470	2.370	2.460	2.369	2,260,000
2025-10-24	2.350	2.440	2.350	2.370	2.283	1,126,000
2025-10-23	2.480	2.480	2.310	2.340	2.254	3,939,000
2025-10-22	2.540	2.540	2.420	2.460	2.369	2,262,000
2025-10-21	2.500	2.550	2.450	2.540	2.446	2,838,000
2025-10-20	2.480	2.560	2.460	2.500	2.408	1,067,000
2025-10-17	2.590	2.590	2.440	2.480	2.388	2,663,000
2025-10-16	2.630	2.680	2.550	2.600	2.504	1,836,000
2025-10-15	2.690	2.690	2.540	2.630	2.533	2,220,000
2025-10-14	2.650	2.700	2.530	2.550	2.456	3,977,000
2025-10-13	2.600	2.710	2.550	2.660	2.562	4,515,000
2025-10-10	2.880	2.950	2.640	2.710	2.610	6,892,000
2025-10-09	3.110	3.110	2.890	2.900	2.793	4,018,000
2025-10-08	3.010	3.110	2.970	3.070	2.957	2,607,000
2025-10-06	3.050	3.190	3.020	3.020	2.909	3,132,000
2025-10-03	3.140	3.160	3.010	3.100	2.986	2,660,000
2025-10-02	2.940	3.160	2.940	3.050	2.937	7,555,000
2025-09-30	2.870	2.980	2.800	2.940	2.831	5,374,000
2025-09-29	2.600	2.920	2.570	2.890	2.783	10,147,000
2025-09-26	2.610	2.630	2.470	2.570	2.475	7,059,000
2025-09-25	2.610	2.690	2.530	2.630	2.533	9,260,000
2025-09-24	2.300	2.650	2.290	2.640	2.543	21,405,000
2025-09-23	2.110	2.280	2.080	2.280	2.196	6,882,000
2025-09-22	2.150	2.180	2.100	2.120	2.042	2,208,000
2025-09-19	2.240	2.250	2.120	2.150	2.071	2,323,000
2025-09-18	2.220	2.270	2.170	2.230	2.148	4,470,000
2025-09-17	2.190	2.290	2.150	2.210	2.128	8,185,000
2025-09-16	2.070	2.180	2.070	2.170	2.090	5,966,000
2025-09-15	2.000	2.200	2.000	2.060	1.984	12,706,000
2025-09-12	1.790	1.990	1.790	1.990	1.917	9,793,000
2025-09-11	1.730	1.770	1.720	1.770	1.705	2,341,000
2025-09-10	1.740	1.760	1.700	1.720	1.657	3,133,000
2025-09-09	1.760	1.780	1.740	1.760	1.695	2,363,000
2025-09-08	1.800	1.800	1.740	1.740	1.676	2,597,000
2025-09-05	1.790	1.820	1.780	1.820	1.753	639,000
2025-09-04	1.830	1.830	1.750	1.750	1.685	1,947,000
2025-09-03	1.820	1.870	1.790	1.830	1.762	3,119,000
2025-09-02	1.790	1.810	1.760	1.790	1.724	2,978,000
2025-09-01	1.880	1.890	1.790	1.810	1.743	4,190,000
2025-08-29	1.910	1.920	1.890	1.910	1.840	1,172,000
2025-08-28	1.900	1.910	1.890	1.900	1.830	603,000
2025-08-27	1.930	1.950	1.910	1.920	1.849	1,235,000
2025-08-26	1.940	1.960	1.920	1.930	1.859	1,291,000
2025-08-25	1.940	1.990	1.910	1.930	1.859	2,413,000
2025-08-22	1.870	1.940	1.860	1.940	1.868	5,143,000
2025-08-21	1.900	1.900	1.860	1.870	1.801	1,458,000
2025-08-20	1.970	1.970	1.860	1.860	1.791	2,205,000
2025-08-19	2.000	2.000	1.920	1.950	1.878	1,466,000
2025-08-18	1.980	2.020	1.980	2.000	1.926	3,863,000
2025-08-15	1.910	1.980	1.880	1.970	1.897	1,943,000
2025-08-14	1.880	1.930	1.880	1.930	1.859	302,000
2025-08-13	1.920	1.970	1.920	1.940	1.868	1,004,000
2025-08-12	1.910	1.940	1.900	1.920	1.849	721,000
2025-08-11	1.890	1.930	1.880	1.930	1.859	541,000
2025-08-08	1.900	1.900	1.880	1.900	1.830	324,000
2025-08-07	1.850	1.900	1.850	1.900	1.830	1,441,000
2025-08-06	1.790	1.850	1.790	1.850	1.782	1,843,000

← NewerPage 5 of 21 · 1,233 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.