China Sanjiang Fine Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.500 | 3.535 | 3.400 | 3.525 | 3.525 | 553,000 |
| 2026-10-22 | 3.570 | 3.585 | 3.375 | 3.500 | 3.500 | 3,134,000 |
| 2026-10-21 | 3.690 | 3.700 | 3.585 | 3.640 | 3.640 | 677,000 |
| 2026-10-20 | 3.760 | 3.760 | 3.670 | 3.675 | 3.675 | 709,000 |
| 2026-10-16 | 3.700 | 3.855 | 3.700 | 3.750 | 3.750 | 857,000 |
| 2026-10-15 | 3.710 | 3.710 | 3.550 | 3.645 | 3.645 | 1,455,000 |
| 2026-10-14 | 3.750 | 3.890 | 3.750 | 3.750 | 3.750 | 800,000 |
| 2026-10-13 | 3.900 | 3.900 | 3.725 | 3.835 | 3.835 | 3,754,000 |
| 2026-10-12 | 3.875 | 3.900 | 3.810 | 3.890 | 3.890 | 1,375,000 |
| 2026-10-09 | 3.760 | 3.820 | 3.650 | 3.755 | 3.755 | 2,069,000 |
| 2026-10-08 | 3.720 | 3.840 | 3.675 | 3.810 | 3.810 | 1,612,000 |
| 2026-10-07 | 3.530 | 3.715 | 3.505 | 3.695 | 3.695 | 402,000 |
| 2026-10-06 | 3.630 | 3.630 | 3.540 | 3.605 | 3.605 | 248,000 |
| 2026-10-05 | 3.585 | 3.660 | 3.525 | 3.615 | 3.615 | 946,000 |
| 2026-10-02 | 3.545 | 3.590 | 3.440 | 3.590 | 3.590 | 650,000 |
| 2026-09-30 | 3.520 | 3.585 | 3.480 | 3.545 | 3.545 | 1,240,000 |
| 2026-09-29 | 3.560 | 3.600 | 3.510 | 3.555 | 3.555 | 963,000 |
| 2026-09-28 | 3.630 | 3.635 | 3.440 | 3.565 | 3.565 | 3,351,000 |
| 2026-09-25 | 3.710 | 3.710 | 3.580 | 3.610 | 3.610 | 529,000 |
| 2026-09-24 | 3.710 | 3.725 | 3.630 | 3.710 | 3.710 | 965,000 |
| 2026-09-23 | 3.695 | 3.775 | 3.660 | 3.685 | 3.685 | 1,420,000 |
| 2026-09-22 | 3.760 | 3.845 | 3.695 | 3.750 | 3.750 | 2,145,000 |
| 2026-09-21 | 3.940 | 3.940 | 3.800 | 3.820 | 3.820 | 1,373,000 |
| 2026-09-18 | 3.830 | 3.980 | 3.760 | 3.980 | 3.980 | 3,912,000 |
| 2026-09-17 | 4.000 | 4.040 | 3.800 | 3.855 | 3.855 | 4,144,000 |
| 2026-09-16 | 3.995 | 4.075 | 3.910 | 4.070 | 4.070 | 1,799,000 |
| 2026-09-15 | 4.005 | 4.055 | 3.850 | 3.925 | 3.925 | 3,463,000 |
| 2026-09-14 | 4.140 | 4.195 | 3.985 | 4.105 | 4.005 | 2,822,000 |
| 2026-09-11 | 4.265 | 4.265 | 4.060 | 4.170 | 4.068 | 4,924,000 |
| 2026-09-10 | 4.190 | 4.270 | 4.100 | 4.270 | 4.166 | 3,171,000 |
| 2026-09-09 | 3.980 | 4.215 | 3.980 | 4.200 | 4.098 | 1,949,000 |
| 2026-09-08 | 4.100 | 4.155 | 3.930 | 4.050 | 3.951 | 3,727,000 |
| 2026-09-07 | 4.105 | 4.105 | 3.965 | 4.035 | 3.937 | 1,462,000 |
| 2026-09-04 | 4.220 | 4.275 | 4.020 | 4.090 | 3.990 | 2,269,100 |
| 2026-09-03 | 3.955 | 4.295 | 3.955 | 4.140 | 4.039 | 6,711,000 |
| 2026-09-02 | 3.750 | 3.900 | 3.750 | 3.895 | 3.800 | 999,000 |
| 2026-09-01 | 3.865 | 3.900 | 3.780 | 3.810 | 3.717 | 1,192,000 |
| 2026-08-31 | 3.910 | 3.910 | 3.755 | 3.870 | 3.776 | 1,349,000 |
| 2026-08-28 | 3.820 | 3.985 | 3.745 | 3.920 | 3.825 | 4,017,000 |
| 2026-08-27 | 3.620 | 3.910 | 3.540 | 3.865 | 3.771 | 4,145,000 |
| 2026-08-26 | 3.570 | 3.575 | 3.415 | 3.515 | 3.429 | 2,272,000 |
| 2026-08-25 | 3.665 | 3.665 | 3.485 | 3.570 | 3.483 | 3,699,000 |
| 2026-08-24 | 3.795 | 3.800 | 3.515 | 3.595 | 3.507 | 2,481,000 |
| 2026-08-21 | 3.600 | 3.880 | 3.600 | 3.795 | 3.703 | 7,326,000 |
| 2026-08-20 | 3.525 | 3.640 | 3.450 | 3.550 | 3.464 | 3,365,000 |
| 2026-08-19 | 3.370 | 3.560 | 3.300 | 3.520 | 3.434 | 5,786,000 |
| 2026-08-18 | 3.360 | 3.415 | 3.310 | 3.360 | 3.278 | 2,679,000 |
| 2026-08-17 | 3.215 | 3.385 | 3.210 | 3.315 | 3.234 | 2,468,000 |
| 2026-08-14 | 3.170 | 3.240 | 3.170 | 3.195 | 3.117 | 986,000 |
| 2026-08-13 | 3.240 | 3.260 | 3.125 | 3.195 | 3.117 | 1,531,000 |
| 2026-08-12 | 3.385 | 3.385 | 3.275 | 3.305 | 3.225 | 1,530,000 |
| 2026-08-11 | 3.450 | 3.480 | 3.295 | 3.330 | 3.249 | 2,362,000 |
| 2026-08-10 | 3.150 | 3.425 | 3.125 | 3.415 | 3.332 | 5,660,000 |
| 2026-08-07 | 3.010 | 3.150 | 2.915 | 3.065 | 2.990 | 2,896,000 |
| 2026-08-06 | 3.085 | 3.170 | 2.980 | 3.000 | 2.927 | 4,019,000 |
| 2026-08-05 | 2.830 | 3.120 | 2.830 | 3.100 | 3.025 | 3,068,000 |
| 2026-08-04 | 2.900 | 2.900 | 2.810 | 2.830 | 2.761 | 3,189,000 |
| 2026-08-03 | 2.955 | 2.955 | 2.830 | 2.900 | 2.829 | 1,971,000 |
| 2026-07-31 | 2.900 | 2.900 | 2.810 | 2.870 | 2.800 | 1,917,000 |
| 2026-07-30 | 2.980 | 2.980 | 2.760 | 2.900 | 2.829 | 4,685,000 |
Page 1 of 5 · 245 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.