NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.000	18.610	17.790	17.910	17.910	6,370,000
2026-07-21	17.340	18.410	15.670	18.080	18.080	8,799,419
2026-07-20	19.040	19.180	16.680	17.200	17.200	6,760,040
2026-07-17	20.260	20.400	18.560	18.650	18.650	6,148,300
2026-07-16	20.590	21.080	19.990	20.160	20.160	4,911,997
2026-07-15	21.520	22.200	20.580	20.780	20.780	4,684,934
2026-07-14	20.680	21.860	20.090	21.470	21.470	6,581,280
2026-07-13	23.050	23.110	20.470	20.470	20.470	7,017,500
2026-07-10	23.200	25.580	23.140	23.140	23.140	7,092,202
2026-07-09	22.810	23.620	21.940	23.480	23.480	6,813,500
2026-07-08	23.920	24.060	22.320	22.810	22.810	5,454,100
2026-07-07	25.020	25.410	23.680	23.910	23.910	5,944,200
2026-07-06	26.160	26.760	24.700	25.220	25.220	5,979,594
2026-07-03	27.800	27.850	26.210	26.260	26.260	8,050,900
2026-07-02	27.210	29.350	26.700	27.950	27.950	9,246,300
2026-07-01	27.440	28.520	27.100	27.790	27.790	7,532,002
2026-06-30	26.370	27.940	26.140	27.450	27.450	9,276,900
2026-06-29	27.670	29.350	25.220	26.410	26.410	13,167,800
2026-06-26	27.580	28.960	26.910	27.360	27.360	10,155,800
2026-06-25	28.400	28.980	27.070	27.850	27.850	9,789,158
2026-06-24	29.500	29.900	27.630	28.410	28.410	11,940,369
2026-06-23	31.280	32.470	29.750	29.850	29.850	12,777,376
2026-06-22	32.510	34.560	30.560	31.480	31.480	18,272,553
2026-06-18	30.010	32.140	29.500	31.760	31.760	15,518,750
2026-06-17	30.200	31.500	30.000	30.480	30.480	12,273,930
2026-06-16	29.890	31.140	29.500	30.750	30.750	10,160,770
2026-06-15	28.590	30.210	28.090	30.160	30.160	10,197,750
2026-06-12	29.560	31.490	28.330	28.620	28.620	10,548,700
2026-06-11	29.400	30.580	28.510	29.180	29.180	7,849,895
2026-06-10	29.770	30.270	28.600	29.390	29.390	8,991,696
2026-06-09	29.320	31.290	28.500	30.500	30.500	13,260,491
2026-06-08	27.510	29.930	27.300	28.750	28.750	7,955,967
2026-06-05	28.830	30.300	28.570	29.590	29.590	9,318,500
2026-06-04	29.020	29.660	28.680	29.210	29.210	8,883,800
2026-06-03	27.000	30.500	26.330	29.800	29.800	11,894,150
2026-06-02	26.890	28.600	26.110	27.400	27.400	8,028,851
2026-06-01	26.720	28.460	26.720	27.050	27.050	6,888,660
2026-05-29	29.450	29.530	27.050	27.250	27.250	9,451,100
2026-05-28	28.320	30.590	27.600	29.820	29.820	10,367,000
2026-05-27	29.280	29.830	28.060	28.550	28.550	6,761,700
2026-05-26	29.410	30.420	28.610	29.470	29.470	9,898,600
2026-05-25	27.620	30.000	27.610	29.860	29.860	10,118,350
2026-05-22	26.000	28.140	25.520	27.620	27.620	6,852,600
2026-05-21	26.940	28.200	25.600	25.810	25.810	6,144,300
2026-05-20	26.780	26.850	26.070	26.250	26.250	3,761,500
2026-05-19	26.970	29.000	26.220	26.740	26.740	4,814,300
2026-05-18	26.770	27.240	26.510	26.840	26.840	3,969,880
2026-05-15	27.120	27.370	26.570	26.900	26.900	5,008,355
2026-05-14	27.420	27.720	26.920	27.260	27.260	4,187,250
2026-05-13	27.180	27.960	26.850	27.400	27.400	5,226,729
2026-05-12	27.510	27.670	27.030	27.270	27.270	4,863,600
2026-05-11	26.860	27.680	26.700	27.480	27.480	7,838,641
2026-05-08	26.500	27.850	26.300	26.990	26.990	7,695,900
2026-05-07	25.590	27.650	25.410	26.500	26.500	8,549,001
2026-05-06	25.600	25.910	25.170	25.590	25.590	5,911,200
2026-04-30	25.040	25.750	24.720	25.350	25.350	7,665,420
2026-04-29	23.920	25.780	23.780	24.710	24.710	10,877,700
2026-04-28	23.560	23.850	23.000	23.150	23.150	2,987,200
2026-04-27	22.550	23.850	22.100	23.680	23.680	4,252,200
2026-04-24	22.140	22.660	21.800	22.480	22.480	2,418,900

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-25	0.0800 CNY
2021-06-07	0.0400 CNY
2020-04-30	0.0200 CNY
2019-06-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.