China Sanjiang Fine Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.800 | 1.850 | 1.800 | 1.850 | 1.782 | 23,000 |
| 2024-11-07 | 1.780 | 1.880 | 1.780 | 1.880 | 1.811 | 357,000 |
| 2024-11-06 | 1.840 | 1.880 | 1.820 | 1.850 | 1.782 | 546,000 |
| 2024-11-05 | 1.780 | 1.880 | 1.760 | 1.880 | 1.811 | 1,340,000 |
| 2024-11-04 | 1.730 | 1.780 | 1.680 | 1.780 | 1.714 | 1,086,000 |
| 2024-11-01 | 1.750 | 1.770 | 1.720 | 1.760 | 1.695 | 1,111,000 |
| 2024-10-31 | 1.710 | 1.750 | 1.680 | 1.750 | 1.685 | 524,000 |
| 2024-10-30 | 1.680 | 1.720 | 1.680 | 1.710 | 1.647 | 447,000 |
| 2024-10-29 | 1.660 | 1.680 | 1.630 | 1.680 | 1.618 | 962,000 |
| 2024-10-28 | 1.620 | 1.660 | 1.610 | 1.660 | 1.599 | 640,000 |
| 2024-10-25 | 1.620 | 1.650 | 1.620 | 1.640 | 1.579 | 92,000 |
| 2024-10-24 | 1.630 | 1.650 | 1.610 | 1.630 | 1.570 | 610,000 |
| 2024-10-23 | 1.640 | 1.660 | 1.630 | 1.650 | 1.589 | 863,000 |
| 2024-10-22 | 1.640 | 1.650 | 1.640 | 1.640 | 1.579 | 358,000 |
| 2024-10-21 | 1.650 | 1.670 | 1.610 | 1.620 | 1.560 | 517,000 |
| 2024-10-18 | 1.600 | 1.660 | 1.590 | 1.640 | 1.579 | 628,000 |
| 2024-10-17 | 1.580 | 1.620 | 1.560 | 1.620 | 1.560 | 210,000 |
| 2024-10-16 | 1.600 | 1.650 | 1.570 | 1.600 | 1.541 | 500,000 |
| 2024-10-15 | 1.600 | 1.640 | 1.560 | 1.630 | 1.570 | 501,000 |
| 2024-10-14 | 1.640 | 1.640 | 1.560 | 1.600 | 1.541 | 1,097,000 |
| 2024-10-10 | 1.650 | 1.680 | 1.610 | 1.650 | 1.589 | 459,000 |
| 2024-10-09 | 1.650 | 1.680 | 1.560 | 1.650 | 1.589 | 1,598,000 |
| 2024-10-08 | 1.710 | 1.710 | 1.630 | 1.680 | 1.618 | 1,261,000 |
| 2024-10-07 | 1.660 | 1.730 | 1.630 | 1.730 | 1.666 | 1,435,000 |
| 2024-10-04 | 1.700 | 1.710 | 1.650 | 1.660 | 1.599 | 2,088,000 |
| 2024-10-03 | 1.720 | 1.720 | 1.630 | 1.700 | 1.637 | 527,000 |
| 2024-10-02 | 1.670 | 1.750 | 1.660 | 1.720 | 1.657 | 2,614,000 |
| 2024-09-30 | 1.560 | 1.700 | 1.550 | 1.680 | 1.618 | 1,534,000 |
| 2024-09-27 | 1.550 | 1.550 | 1.490 | 1.550 | 1.493 | 1,439,000 |
| 2024-09-26 | 1.490 | 1.520 | 1.450 | 1.520 | 1.464 | 1,097,000 |
| 2024-09-25 | 1.550 | 1.550 | 1.480 | 1.530 | 1.474 | 438,000 |
| 2024-09-24 | 1.540 | 1.580 | 1.500 | 1.540 | 1.483 | 328,000 |
| 2024-09-23 | 1.540 | 1.570 | 1.540 | 1.570 | 1.512 | 16,000 |
| 2024-09-20 | 1.510 | 1.540 | 1.480 | 1.540 | 1.483 | 48,000 |
| 2024-09-19 | 1.580 | 1.580 | 1.500 | 1.540 | 1.483 | 95,137 |
| 2024-09-17 | 1.490 | 1.510 | 1.490 | 1.510 | 1.454 | 14,000 |
| 2024-09-16 | 1.450 | 1.500 | 1.440 | 1.450 | 1.396 | 133,000 |
| 2024-09-13 | 1.520 | 1.520 | 1.440 | 1.500 | 1.445 | 276,000 |
| 2024-09-12 | 1.490 | 1.530 | 1.490 | 1.530 | 1.474 | 28,000 |
| 2024-09-11 | 1.450 | 1.540 | 1.430 | 1.480 | 1.425 | 403,000 |
| 2024-09-10 | 1.510 | 1.550 | 1.470 | 1.490 | 1.435 | 233,000 |
| 2024-09-09 | 1.600 | 1.600 | 1.520 | 1.550 | 1.493 | 211,000 |
| 2024-09-05 | 1.600 | 1.650 | 1.600 | 1.620 | 1.560 | 113,000 |
| 2024-09-04 | 1.640 | 1.640 | 1.630 | 1.640 | 1.579 | 62,000 |
| 2024-09-03 | 1.640 | 1.640 | 1.590 | 1.630 | 1.570 | 37,000 |
| 2024-09-02 | 1.630 | 1.640 | 1.580 | 1.640 | 1.579 | 283,000 |
| 2024-08-30 | 1.690 | 1.690 | 1.660 | 1.680 | 1.618 | 176,000 |
| 2024-08-29 | 1.700 | 1.700 | 1.670 | 1.700 | 1.637 | 188,000 |
| 2024-08-28 | 1.640 | 1.710 | 1.640 | 1.700 | 1.637 | 60,000 |
| 2024-08-27 | 1.690 | 1.690 | 1.640 | 1.650 | 1.589 | 52,000 |
| 2024-08-26 | 1.690 | 1.690 | 1.650 | 1.690 | 1.628 | 36,000 |
| 2024-08-23 | 1.690 | 1.700 | 1.650 | 1.670 | 1.608 | 110,000 |
| 2024-08-22 | 1.650 | 1.700 | 1.630 | 1.690 | 1.628 | 49,000 |
| 2024-08-21 | 1.670 | 1.680 | 1.640 | 1.650 | 1.589 | 144,000 |
| 2024-08-20 | 1.680 | 1.680 | 1.650 | 1.680 | 1.618 | 41,000 |
| 2024-08-19 | 1.740 | 1.760 | 1.690 | 1.690 | 1.628 | 105,000 |
| 2024-08-16 | 1.660 | 1.710 | 1.660 | 1.690 | 1.628 | 119,000 |
| 2024-08-15 | 1.690 | 1.700 | 1.660 | 1.680 | 1.618 | 129,000 |
| 2024-08-14 | 1.700 | 1.700 | 1.680 | 1.690 | 1.628 | 48,000 |
| 2024-08-13 | 1.730 | 1.730 | 1.710 | 1.710 | 1.647 | 165,000 |
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.