China Sanjiang Fine Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.920 | 1.950 | 1.900 | 1.900 | 1.830 | 225,000 |
| 2025-02-07 | 1.850 | 1.940 | 1.850 | 1.920 | 1.849 | 997,000 |
| 2025-02-06 | 1.840 | 1.880 | 1.820 | 1.850 | 1.782 | 197,000 |
| 2025-02-05 | 1.880 | 1.880 | 1.810 | 1.850 | 1.782 | 555,000 |
| 2025-02-04 | 1.860 | 1.900 | 1.860 | 1.880 | 1.811 | 365,500 |
| 2025-02-03 | 1.870 | 1.880 | 1.820 | 1.860 | 1.791 | 401,000 |
| 2025-01-28 | 1.920 | 1.930 | 1.870 | 1.910 | 1.840 | 139,000 |
| 2025-01-27 | 1.960 | 1.980 | 1.900 | 1.920 | 1.849 | 765,000 |
| 2025-01-24 | 1.930 | 2.020 | 1.880 | 1.940 | 1.868 | 6,998,500 |
| 2025-01-23 | 1.720 | 1.740 | 1.700 | 1.720 | 1.657 | 293,000 |
| 2025-01-22 | 1.740 | 1.750 | 1.710 | 1.710 | 1.647 | 250,000 |
| 2025-01-21 | 1.710 | 1.750 | 1.710 | 1.740 | 1.676 | 737,000 |
| 2025-01-20 | 1.680 | 1.710 | 1.680 | 1.700 | 1.637 | 308,000 |
| 2025-01-17 | 1.690 | 1.690 | 1.660 | 1.690 | 1.628 | 96,000 |
| 2025-01-16 | 1.660 | 1.690 | 1.650 | 1.690 | 1.628 | 410,000 |
| 2025-01-15 | 1.690 | 1.690 | 1.650 | 1.690 | 1.628 | 548,000 |
| 2025-01-14 | 1.640 | 1.680 | 1.630 | 1.680 | 1.618 | 639,000 |
| 2025-01-13 | 1.610 | 1.690 | 1.600 | 1.650 | 1.589 | 392,000 |
| 2025-01-10 | 1.610 | 1.640 | 1.600 | 1.610 | 1.551 | 106,000 |
| 2025-01-09 | 1.650 | 1.660 | 1.620 | 1.620 | 1.560 | 69,000 |
| 2025-01-08 | 1.640 | 1.650 | 1.640 | 1.640 | 1.579 | 57,000 |
| 2025-01-07 | 1.630 | 1.640 | 1.610 | 1.610 | 1.551 | 157,500 |
| 2025-01-06 | 1.660 | 1.660 | 1.640 | 1.640 | 1.579 | 171,000 |
| 2025-01-03 | 1.660 | 1.660 | 1.650 | 1.650 | 1.589 | 133,024 |
| 2025-01-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.618 | 11,000 |
| 2024-12-31 | 1.660 | 1.700 | 1.660 | 1.680 | 1.618 | 54,000 |
| 2024-12-30 | 1.700 | 1.700 | 1.680 | 1.700 | 1.637 | 200,000 |
| 2024-12-27 | 1.670 | 1.700 | 1.660 | 1.700 | 1.637 | 328,000 |
| 2024-12-24 | 1.660 | 1.680 | 1.660 | 1.670 | 1.608 | 28,000 |
| 2024-12-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.637 | 84,000 |
| 2024-12-20 | 1.660 | 1.690 | 1.660 | 1.690 | 1.628 | 48,000 |
| 2024-12-19 | 1.660 | 1.680 | 1.640 | 1.670 | 1.608 | 275,000 |
| 2024-12-18 | 1.650 | 1.690 | 1.650 | 1.690 | 1.628 | 117,000 |
| 2024-12-17 | 1.690 | 1.690 | 1.640 | 1.640 | 1.579 | 200,000 |
| 2024-12-16 | 1.710 | 1.710 | 1.670 | 1.690 | 1.628 | 48,000 |
| 2024-12-13 | 1.670 | 1.700 | 1.670 | 1.670 | 1.608 | 210,000 |
| 2024-12-12 | 1.650 | 1.700 | 1.610 | 1.650 | 1.589 | 452,000 |
| 2024-12-11 | 1.660 | 1.670 | 1.580 | 1.640 | 1.579 | 427,000 |
| 2024-12-10 | 1.650 | 1.700 | 1.650 | 1.690 | 1.628 | 53,000 |
| 2024-12-09 | 1.660 | 1.680 | 1.640 | 1.680 | 1.618 | 150,000 |
| 2024-12-06 | 1.700 | 1.710 | 1.650 | 1.660 | 1.599 | 153,000 |
| 2024-12-05 | 1.720 | 1.720 | 1.640 | 1.650 | 1.589 | 292,000 |
| 2024-12-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.657 | 11,000 |
| 2024-12-03 | 1.680 | 1.690 | 1.640 | 1.690 | 1.628 | 538,000 |
| 2024-12-02 | 1.810 | 1.810 | 1.740 | 1.740 | 1.676 | 67,000 |
| 2024-11-29 | 1.740 | 1.740 | 1.700 | 1.700 | 1.637 | 63,000 |
| 2024-11-28 | 1.740 | 1.760 | 1.690 | 1.740 | 1.676 | 518,000 |
| 2024-11-27 | 1.690 | 1.740 | 1.690 | 1.690 | 1.628 | 293,000 |
| 2024-11-26 | 1.680 | 1.710 | 1.660 | 1.710 | 1.647 | 74,000 |
| 2024-11-25 | 1.680 | 1.680 | 1.610 | 1.640 | 1.579 | 280,000 |
| 2024-11-22 | 1.720 | 1.730 | 1.680 | 1.690 | 1.628 | 282,000 |
| 2024-11-21 | 1.770 | 1.770 | 1.700 | 1.720 | 1.657 | 898,000 |
| 2024-11-20 | 1.710 | 1.740 | 1.690 | 1.740 | 1.676 | 137,000 |
| 2024-11-19 | 1.730 | 1.740 | 1.710 | 1.740 | 1.676 | 68,000 |
| 2024-11-18 | 1.730 | 1.750 | 1.720 | 1.720 | 1.657 | 290,000 |
| 2024-11-15 | 1.750 | 1.780 | 1.740 | 1.780 | 1.714 | 157,000 |
| 2024-11-14 | 1.750 | 1.790 | 1.750 | 1.790 | 1.724 | 108,000 |
| 2024-11-13 | 1.770 | 1.820 | 1.770 | 1.790 | 1.724 | 139,000 |
| 2024-11-12 | 1.730 | 1.790 | 1.730 | 1.770 | 1.705 | 425,000 |
| 2024-11-11 | 1.860 | 1.860 | 1.780 | 1.780 | 1.714 | 899,000 |
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.