China Sanjiang Fine Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.800	1.840	1.780	1.790	1.724	2,411,000
2025-08-04	1.740	1.880	1.720	1.790	1.724	3,137,000
2025-08-01	1.760	1.760	1.690	1.690	1.628	1,983,000
2025-07-31	1.770	1.800	1.750	1.760	1.695	305,000
2025-07-30	1.840	1.840	1.760	1.770	1.705	970,000
2025-07-29	1.800	1.810	1.770	1.780	1.714	387,000
2025-07-28	1.840	1.840	1.770	1.790	1.724	296,000
2025-07-25	1.880	1.900	1.850	1.870	1.801	589,000
2025-07-24	1.800	1.880	1.790	1.880	1.811	705,000
2025-07-23	1.790	1.820	1.790	1.800	1.734	359,000
2025-07-22	1.800	1.800	1.770	1.770	1.705	805,000
2025-07-21	1.760	1.810	1.760	1.800	1.734	194,000
2025-07-18	1.820	1.820	1.760	1.760	1.695	505,000
2025-07-17	1.820	1.830	1.780	1.810	1.743	161,000
2025-07-16	1.790	1.830	1.790	1.820	1.753	383,000
2025-07-15	1.780	1.790	1.730	1.760	1.695	504,000
2025-07-14	1.770	1.780	1.740	1.750	1.685	133,000
2025-07-11	1.720	1.780	1.710	1.770	1.705	515,000
2025-07-10	1.730	1.740	1.720	1.720	1.657	70,000
2025-07-09	1.760	1.760	1.700	1.740	1.676	112,000
2025-07-08	1.730	1.760	1.690	1.730	1.666	872,000
2025-07-07	1.730	1.730	1.730	1.730	1.666	1,000
2025-07-04	1.740	1.740	1.720	1.720	1.657	70,000
2025-07-03	1.650	1.740	1.590	1.730	1.666	225,000
2025-07-02	1.700	1.710	1.690	1.690	1.628	219,000
2025-06-30	1.700	1.730	1.680	1.730	1.666	472,000
2025-06-27	1.720	1.720	1.690	1.720	1.657	375,000
2025-06-26	1.730	1.760	1.700	1.720	1.657	331,000
2025-06-25	1.780	1.780	1.720	1.720	1.657	417,000
2025-06-24	1.730	1.770	1.700	1.770	1.705	188,000
2025-06-23	1.740	1.750	1.700	1.740	1.676	471,000
2025-06-20	1.780	1.780	1.770	1.770	1.705	6,000
2025-06-19	1.760	1.760	1.740	1.740	1.676	63,000
2025-06-18	1.770	1.790	1.770	1.770	1.705	119,000
2025-06-17	1.780	1.780	1.780	1.780	1.714	28,000
2025-06-16	1.780	1.780	1.760	1.770	1.705	109,000
2025-06-13	1.780	1.790	1.770	1.790	1.724	158,000
2025-06-12	1.750	1.820	1.750	1.820	1.753	796,000
2025-06-11	1.720	1.740	1.720	1.740	1.676	144,000
2025-06-10	1.700	1.730	1.700	1.720	1.657	56,000
2025-06-09	1.740	1.740	1.650	1.720	1.657	66,000
2025-06-06	1.730	1.750	1.710	1.740	1.676	67,000
2025-06-05	1.750	1.750	1.740	1.740	1.676	36,000
2025-06-04	1.740	1.760	1.720	1.750	1.685	151,000
2025-06-03	1.760	1.780	1.750	1.750	1.685	338,000
2025-06-02	1.750	1.760	1.750	1.750	1.685	140,000
2025-05-30	1.750	1.750	1.750	1.750	1.685	22,000
2025-05-29	1.750	1.760	1.750	1.750	1.685	361,000
2025-05-28	1.770	1.780	1.750	1.750	1.685	197,000
2025-05-27	1.750	1.760	1.750	1.750	1.685	190,000
2025-05-26	1.750	1.760	1.750	1.760	1.695	37,000
2025-05-23	1.780	1.780	1.760	1.760	1.695	629,000
2025-05-22	1.780	1.780	1.770	1.770	1.705	343,000
2025-05-21	1.800	1.800	1.770	1.800	1.734	250,000
2025-05-20	1.770	1.790	1.770	1.790	1.724	220,000
2025-05-19	1.780	1.780	1.770	1.780	1.714	100,000
2025-05-16	1.780	1.780	1.780	1.780	1.714	31,000
2025-05-15	1.790	1.810	1.770	1.780	1.714	353,000
2025-05-14	1.780	1.790	1.750	1.790	1.724	274,000
2025-05-13	1.800	1.810	1.770	1.800	1.734	149,000

← NewerPage 6 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.