NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.970	22.970	22.050	22.150	22.150	2,444,600
2026-04-22	23.080	23.290	22.770	22.880	22.880	2,214,700
2026-04-21	23.300	23.450	22.940	23.080	23.080	2,182,500
2026-04-20	23.280	23.750	23.030	23.390	23.390	2,620,100
2026-04-17	22.800	23.520	22.640	23.290	23.290	2,679,369
2026-04-16	22.530	22.950	22.130	22.870	22.870	2,110,800
2026-04-15	22.860	23.060	22.330	22.400	22.400	2,494,900
2026-04-14	22.740	22.790	22.330	22.490	22.490	2,500,500
2026-04-13	22.240	22.540	22.000	22.500	22.500	2,074,100
2026-04-10	22.160	22.750	22.020	22.300	22.300	2,682,900
2026-04-09	22.170	22.250	21.770	21.920	21.920	2,210,800
2026-04-08	22.000	22.400	21.750	22.340	22.340	2,540,875
2026-04-07	21.160	21.650	20.910	21.340	21.340	2,318,875
2026-04-03	21.700	21.700	20.860	21.040	21.040	2,663,000
2026-04-02	22.220	22.390	21.280	21.510	21.510	3,723,225
2026-04-01	21.700	22.000	21.540	21.850	21.850	2,818,800
2026-03-31	21.990	22.150	21.250	21.320	21.320	2,753,575
2026-03-30	21.630	22.050	21.510	21.950	21.950	2,306,000
2026-03-27	21.190	22.260	21.150	22.040	22.040	3,050,700
2026-03-26	22.250	22.420	21.300	21.660	21.660	3,625,800
2026-03-25	22.820	22.970	22.100	22.310	22.310	4,546,000
2026-03-24	21.950	22.320	20.950	22.300	22.300	4,983,942
2026-03-23	22.200	22.560	21.010	21.210	21.210	5,843,969
2026-03-20	24.500	24.600	22.680	22.680	22.680	7,182,670
2026-03-19	24.920	25.670	24.200	24.360	24.360	5,113,950
2026-03-18	24.360	25.130	23.940	25.050	25.050	4,578,950
2026-03-17	25.880	26.250	24.250	24.340	24.340	4,019,280
2026-03-16	25.550	25.810	25.050	25.790	25.790	2,750,200
2026-03-13	25.900	26.420	25.500	25.570	25.570	3,783,110
2026-03-12	26.690	26.700	25.850	25.990	25.990	4,473,600
2026-03-11	26.590	27.680	26.390	26.700	26.700	7,265,309
2026-03-10	26.240	26.800	25.870	26.420	26.420	4,087,410
2026-03-09	26.220	26.290	25.430	26.000	26.000	4,700,500
2026-03-06	25.880	26.380	25.530	26.350	26.350	7,319,934
2026-03-05	24.000	26.920	24.000	25.920	25.920	10,667,480
2026-03-04	23.500	23.970	23.180	23.580	23.580	3,964,500
2026-03-03	25.900	25.900	23.690	23.770	23.770	4,876,400
2026-03-02	26.060	26.400	25.150	25.490	25.490	4,624,645
2026-02-27	26.600	26.750	26.040	26.580	26.580	3,850,900
2026-02-26	26.080	26.970	25.960	26.840	26.840	5,082,245
2026-02-25	26.580	26.580	25.980	26.080	26.080	4,126,600
2026-02-24	25.550	26.560	25.360	26.310	26.310	5,481,185
2026-02-13	25.250	25.570	25.140	25.310	25.310	2,430,420
2026-02-12	25.490	25.680	25.080	25.290	25.290	2,758,415
2026-02-11	25.540	25.850	25.300	25.440	25.440	2,487,780
2026-02-10	25.870	25.870	25.400	25.530	25.530	2,882,040
2026-02-09	25.000	26.070	24.860	25.770	25.770	4,884,207
2026-02-06	24.150	25.020	23.990	24.690	24.690	3,559,400
2026-02-05	25.240	25.240	24.220	24.300	24.300	3,833,598
2026-02-04	25.050	25.490	24.880	25.360	25.360	3,914,840
2026-02-03	24.360	25.120	24.290	24.890	24.890	3,166,800
2026-02-02	24.510	25.060	24.050	24.240	24.240	4,090,494
2026-01-30	24.550	24.850	23.780	24.620	24.620	5,606,707
2026-01-29	25.620	25.880	24.760	24.910	24.910	6,037,380
2026-01-28	26.280	26.730	25.720	25.820	25.820	8,983,900
2026-01-27	25.270	27.450	24.610	26.860	26.860	12,738,700
2026-01-26	26.240	26.270	25.010	25.300	25.300	5,199,400
2026-01-23	25.370	26.360	25.160	26.240	26.240	5,636,191
2026-01-22	25.760	25.800	25.300	25.370	25.370	3,555,030
2026-01-21	24.990	25.470	24.720	25.400	25.400	3,554,651

← NewerPage 3 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.