China Sanjiang Fine Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.770 | 1.790 | 1.760 | 1.770 | 1.705 | 259,000 |
| 2025-05-09 | 1.770 | 1.810 | 1.750 | 1.810 | 1.743 | 321,000 |
| 2025-05-08 | 1.820 | 1.830 | 1.770 | 1.810 | 1.743 | 177,000 |
| 2025-05-07 | 1.800 | 1.810 | 1.770 | 1.810 | 1.743 | 213,000 |
| 2025-05-06 | 1.770 | 1.810 | 1.770 | 1.800 | 1.734 | 172,000 |
| 2025-05-02 | 1.810 | 1.810 | 1.770 | 1.770 | 1.705 | 315,000 |
| 2025-04-30 | 1.820 | 1.830 | 1.770 | 1.790 | 1.724 | 174,000 |
| 2025-04-29 | 1.780 | 1.780 | 1.760 | 1.760 | 1.695 | 118,000 |
| 2025-04-28 | 1.800 | 1.840 | 1.780 | 1.780 | 1.714 | 297,000 |
| 2025-04-25 | 1.800 | 1.850 | 1.790 | 1.840 | 1.772 | 928,000 |
| 2025-04-24 | 1.750 | 1.790 | 1.740 | 1.750 | 1.685 | 446,000 |
| 2025-04-23 | 1.750 | 1.780 | 1.700 | 1.740 | 1.676 | 1,375,000 |
| 2025-04-22 | 1.580 | 1.730 | 1.580 | 1.730 | 1.666 | 1,377,000 |
| 2025-04-17 | 1.520 | 1.660 | 1.510 | 1.600 | 1.541 | 480,000 |
| 2025-04-16 | 1.510 | 1.520 | 1.510 | 1.510 | 1.454 | 1,062,000 |
| 2025-04-15 | 1.510 | 1.510 | 1.480 | 1.500 | 1.445 | 166,000 |
| 2025-04-14 | 1.520 | 1.520 | 1.480 | 1.510 | 1.454 | 235,000 |
| 2025-04-11 | 1.480 | 1.510 | 1.480 | 1.510 | 1.454 | 380,000 |
| 2025-04-10 | 1.500 | 1.510 | 1.460 | 1.460 | 1.406 | 520,000 |
| 2025-04-09 | 1.500 | 1.500 | 1.410 | 1.450 | 1.396 | 438,000 |
| 2025-04-08 | 1.480 | 1.520 | 1.420 | 1.460 | 1.406 | 845,000 |
| 2025-04-07 | 1.650 | 1.650 | 1.480 | 1.500 | 1.445 | 973,000 |
| 2025-04-03 | 1.700 | 1.730 | 1.680 | 1.720 | 1.657 | 366,000 |
| 2025-04-02 | 1.760 | 1.760 | 1.690 | 1.740 | 1.676 | 523,000 |
| 2025-04-01 | 1.760 | 1.820 | 1.750 | 1.770 | 1.705 | 749,000 |
| 2025-03-31 | 1.900 | 1.900 | 1.730 | 1.800 | 1.734 | 2,792,000 |
| 2025-03-28 | 1.950 | 1.970 | 1.920 | 1.970 | 1.897 | 1,118,000 |
| 2025-03-27 | 1.950 | 1.970 | 1.910 | 1.920 | 1.849 | 965,000 |
| 2025-03-26 | 1.930 | 1.950 | 1.920 | 1.950 | 1.878 | 51,000 |
| 2025-03-25 | 1.930 | 1.960 | 1.910 | 1.930 | 1.859 | 427,000 |
| 2025-03-24 | 1.880 | 1.930 | 1.880 | 1.930 | 1.859 | 328,000 |
| 2025-03-21 | 1.900 | 1.930 | 1.880 | 1.890 | 1.820 | 1,171,000 |
| 2025-03-20 | 1.860 | 1.930 | 1.850 | 1.890 | 1.820 | 693,000 |
| 2025-03-19 | 1.830 | 1.840 | 1.810 | 1.840 | 1.772 | 369,000 |
| 2025-03-18 | 1.850 | 1.850 | 1.760 | 1.840 | 1.772 | 704,000 |
| 2025-03-17 | 1.870 | 1.870 | 1.830 | 1.850 | 1.782 | 469,000 |
| 2025-03-14 | 1.820 | 1.850 | 1.820 | 1.840 | 1.772 | 169,000 |
| 2025-03-13 | 1.820 | 1.820 | 1.800 | 1.810 | 1.743 | 397,000 |
| 2025-03-12 | 1.850 | 1.860 | 1.830 | 1.840 | 1.772 | 270,000 |
| 2025-03-11 | 1.820 | 1.860 | 1.820 | 1.850 | 1.782 | 287,000 |
| 2025-03-10 | 1.790 | 1.800 | 1.790 | 1.800 | 1.734 | 104,000 |
| 2025-03-07 | 1.800 | 1.800 | 1.790 | 1.800 | 1.734 | 91,000 |
| 2025-03-06 | 1.760 | 1.800 | 1.760 | 1.800 | 1.734 | 746,000 |
| 2025-03-05 | 1.760 | 1.780 | 1.760 | 1.760 | 1.695 | 846,000 |
| 2025-03-04 | 1.780 | 1.790 | 1.780 | 1.780 | 1.714 | 181,000 |
| 2025-03-03 | 1.770 | 1.820 | 1.770 | 1.800 | 1.734 | 341,000 |
| 2025-02-28 | 1.820 | 1.830 | 1.770 | 1.770 | 1.705 | 367,000 |
| 2025-02-27 | 1.800 | 1.830 | 1.790 | 1.830 | 1.762 | 430,000 |
| 2025-02-26 | 1.810 | 1.850 | 1.810 | 1.810 | 1.743 | 360,000 |
| 2025-02-25 | 1.780 | 1.870 | 1.780 | 1.830 | 1.762 | 650,000 |
| 2025-02-24 | 1.810 | 1.820 | 1.800 | 1.820 | 1.753 | 809,000 |
| 2025-02-21 | 1.880 | 1.880 | 1.790 | 1.830 | 1.762 | 1,318,000 |
| 2025-02-20 | 1.850 | 1.880 | 1.820 | 1.880 | 1.811 | 636,000 |
| 2025-02-19 | 1.850 | 1.870 | 1.840 | 1.850 | 1.782 | 93,000 |
| 2025-02-18 | 1.910 | 1.910 | 1.830 | 1.880 | 1.811 | 395,000 |
| 2025-02-17 | 1.910 | 1.970 | 1.850 | 1.900 | 1.830 | 696,000 |
| 2025-02-14 | 1.880 | 1.920 | 1.880 | 1.910 | 1.840 | 532,000 |
| 2025-02-13 | 1.910 | 1.940 | 1.850 | 1.900 | 1.830 | 559,000 |
| 2025-02-12 | 1.920 | 1.920 | 1.860 | 1.880 | 1.811 | 397,000 |
| 2025-02-11 | 1.880 | 1.910 | 1.830 | 1.910 | 1.840 | 159,000 |
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.