NanJing Sanchao Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	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
2026-09-21	22.920	22.960	22.330	22.410	22.410	4,972,050
2026-09-18	21.570	23.850	21.560	22.970	22.970	7,430,700
2026-09-17	21.640	21.810	21.130	21.560	21.560	2,487,544
2026-09-16	21.100	21.730	20.700	21.640	21.640	2,503,000
2026-09-15	21.510	21.510	20.900	20.960	20.960	2,468,234
2026-09-14	20.790	21.690	20.380	21.450	21.450	2,621,100
2026-09-11	20.880	21.030	20.250	20.790	20.790	2,464,500
2026-09-10	21.660	21.750	21.040	21.160	21.160	2,549,626
2026-09-09	21.170	22.060	21.170	21.820	21.820	3,506,500
2026-09-08	21.370	21.550	21.010	21.260	21.260	1,962,880
2026-09-07	21.200	21.640	21.120	21.370	21.370	1,814,500
2026-09-04	21.720	21.970	20.970	21.200	21.200	2,657,480
2026-09-03	21.620	21.850	21.140	21.660	21.660	2,418,219
2026-09-02	21.850	21.850	21.450	21.610	21.610	2,010,093
2026-09-01	22.500	22.510	21.580	21.870	21.870	2,990,460
2026-08-31	21.240	22.480	21.190	22.370	22.370	4,861,700
2026-08-28	21.160	21.650	21.070	21.260	21.260	2,759,892
2026-08-27	20.590	21.540	20.560	21.260	21.260	2,593,757
2026-08-26	21.060	21.210	20.210	20.590	20.590	1,879,700
2026-08-25	20.050	20.880	19.710	20.790	20.790	3,124,300
2026-08-24	20.620	20.980	19.890	20.340	20.340	2,640,600
2026-08-21	20.280	20.750	19.930	20.600	20.600	2,556,800
2026-08-20	20.750	21.060	20.330	20.410	20.410	2,499,000
2026-08-19	21.190	21.340	20.280	20.370	20.370	3,072,620
2026-08-18	21.430	22.410	21.340	21.630	21.630	2,900,680
2026-08-17	20.960	21.800	20.890	21.790	21.790	3,552,775
2026-08-14	20.520	21.260	20.450	20.950	20.950	2,877,650
2026-08-13	21.250	21.380	20.520	20.590	20.590	2,158,699
2026-08-12	20.620	21.250	20.580	21.080	21.080	2,440,805
2026-08-11	20.920	20.950	20.540	20.700	20.700	2,494,700
2026-08-10	21.080	21.110	20.510	20.980	20.980	2,756,792
2026-08-07	20.590	20.980	20.110	20.930	20.930	4,040,849
2026-08-06	19.860	20.620	19.860	20.570	20.570	3,931,424
2026-08-05	19.500	20.250	19.450	20.090	20.090	3,822,497
2026-08-04	19.370	19.790	19.200	19.570	19.570	3,209,800
2026-08-03	18.680	19.300	18.560	19.230	19.230	3,422,900
2026-07-31	18.780	19.330	18.780	18.930	18.930	5,148,600
2026-07-30	18.610	19.020	17.790	18.200	18.200	4,667,570
2026-07-29	18.470	18.670	17.810	18.460	18.460	4,958,153
2026-07-28	18.430	19.330	18.360	18.460	18.460	4,577,382
2026-07-27	17.720	18.850	17.720	18.790	18.790	3,909,947
2026-07-24	18.180	18.370	17.800	18.140	18.140	3,970,129
2026-07-23	17.860	18.260	17.610	18.180	18.180	4,061,926

Page 1 of 5 · 243 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.