NanJing Sanchao Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.000 | 20.110 | 19.140 | 19.140 | 19.140 | 2,406,100 |
| 2026-10-21 | 20.070 | 20.400 | 19.700 | 19.860 | 19.860 | 2,163,026 |
| 2026-10-20 | 19.380 | 20.440 | 19.270 | 20.060 | 20.060 | 3,111,326 |
| 2026-10-19 | 19.930 | 19.930 | 18.450 | 19.420 | 19.420 | 3,814,940 |
| 2026-10-16 | 20.540 | 20.540 | 19.660 | 19.860 | 19.860 | 2,650,000 |
| 2026-10-15 | 20.010 | 20.500 | 19.760 | 19.940 | 19.940 | 3,526,700 |
| 2026-10-14 | 21.610 | 21.690 | 20.600 | 20.680 | 20.680 | 2,496,600 |
| 2026-10-13 | 20.880 | 21.860 | 20.140 | 21.650 | 21.650 | 4,708,000 |
| 2026-10-12 | 21.620 | 21.620 | 20.710 | 21.250 | 21.250 | 3,151,600 |
| 2026-10-09 | 21.510 | 21.750 | 20.410 | 21.580 | 21.580 | 4,821,400 |
| 2026-10-08 | 22.050 | 22.630 | 21.420 | 21.680 | 21.680 | 5,345,500 |
| 2026-09-30 | 23.070 | 23.440 | 22.340 | 22.500 | 22.500 | 4,573,353 |
| 2026-09-29 | 22.850 | 23.270 | 22.680 | 22.960 | 22.960 | 4,968,900 |
| 2026-09-28 | 24.180 | 24.480 | 22.980 | 23.160 | 23.160 | 8,081,552 |
| 2026-09-24 | 23.680 | 24.860 | 23.660 | 23.910 | 23.910 | 10,383,529 |
| 2026-09-23 | 22.910 | 25.500 | 22.780 | 23.900 | 23.900 | 13,024,558 |
| 2026-09-22 | 22.510 | 23.080 | 22.260 | 22.910 | 22.910 | 6,165,700 |
Page 1 of 1 · 17 trading days
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.