Yangzhou Seashine New Materials Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.180 | 8.270 | 7.930 | 8.100 | 8.001 | 4,535,200 |
| 2024-07-29 | 8.020 | 8.140 | 7.950 | 8.100 | 8.001 | 4,517,727 |
| 2024-07-26 | 7.890 | 8.050 | 7.730 | 7.990 | 7.892 | 3,739,000 |
| 2024-07-25 | 7.780 | 7.980 | 7.610 | 7.890 | 7.793 | 3,596,625 |
| 2024-07-24 | 7.900 | 8.010 | 7.750 | 7.810 | 7.714 | 4,516,425 |
| 2024-07-23 | 8.000 | 8.150 | 7.890 | 7.910 | 7.813 | 4,743,767 |
| 2024-07-22 | 8.350 | 8.400 | 7.960 | 7.960 | 7.862 | 6,544,290 |
| 2024-07-19 | 7.600 | 8.090 | 7.500 | 8.080 | 7.981 | 7,286,565 |
| 2024-07-18 | 7.900 | 7.900 | 7.500 | 7.600 | 7.507 | 6,838,200 |
| 2024-07-17 | 8.360 | 8.390 | 7.930 | 7.970 | 7.872 | 5,391,143 |
| 2024-07-16 | 8.200 | 8.380 | 8.160 | 8.330 | 8.228 | 3,696,301 |
| 2024-07-15 | 8.460 | 8.530 | 8.200 | 8.260 | 8.159 | 4,393,895 |
| 2024-07-12 | 8.610 | 8.610 | 8.440 | 8.460 | 8.356 | 5,179,065 |
| 2024-07-11 | 8.700 | 8.790 | 8.440 | 8.600 | 8.494 | 8,104,419 |
| 2024-07-10 | 8.370 | 8.720 | 8.280 | 8.440 | 8.336 | 10,146,615 |
| 2024-07-09 | 7.900 | 8.380 | 7.800 | 8.340 | 8.238 | 9,247,513 |
| 2024-07-08 | 8.220 | 8.220 | 7.800 | 7.850 | 7.754 | 5,602,894 |
| 2024-07-05 | 8.280 | 8.280 | 7.800 | 8.150 | 8.050 | 6,616,804 |
| 2024-07-04 | 8.500 | 8.580 | 8.060 | 8.110 | 8.010 | 10,377,778 |
| 2024-07-03 | 8.900 | 8.900 | 8.480 | 8.530 | 8.425 | 9,903,416 |
| 2024-07-02 | 9.140 | 9.150 | 8.710 | 8.940 | 8.830 | 12,838,840 |
| 2024-07-01 | 8.840 | 9.200 | 8.680 | 9.090 | 8.978 | 16,418,810 |
| 2024-06-28 | 8.520 | 9.230 | 8.420 | 8.890 | 8.781 | 18,167,707 |
| 2024-06-27 | 9.090 | 9.300 | 8.600 | 8.640 | 8.534 | 16,331,207 |
| 2024-06-26 | 8.830 | 9.170 | 8.330 | 9.120 | 9.008 | 18,194,637 |
| 2024-06-25 | 9.210 | 9.450 | 8.800 | 8.990 | 8.880 | 21,773,442 |
| 2024-06-24 | 8.860 | 9.870 | 8.570 | 9.590 | 9.472 | 29,707,884 |
| 2024-06-21 | 9.300 | 9.570 | 9.050 | 9.110 | 8.998 | 26,021,446 |
| 2024-06-20 | 9.500 | 10.460 | 9.160 | 10.130 | 10.006 | 39,994,529 |
| 2024-06-19 | 9.320 | 10.520 | 9.320 | 9.550 | 9.433 | 40,257,976 |
| 2024-06-18 | 7.750 | 8.890 | 7.750 | 8.890 | 8.781 | 21,989,318 |
| 2024-06-17 | 7.580 | 7.630 | 7.380 | 7.410 | 7.319 | 3,986,212 |
| 2024-06-14 | 7.630 | 7.750 | 7.470 | 7.630 | 7.536 | 3,712,517 |
| 2024-06-13 | 7.540 | 7.780 | 7.400 | 7.630 | 7.536 | 4,054,506 |
| 2024-06-12 | 7.280 | 7.550 | 7.210 | 7.510 | 7.418 | 2,998,690 |
| 2024-06-11 | 7.340 | 7.400 | 6.950 | 7.390 | 7.299 | 4,470,012 |
| 2024-06-07 | 7.080 | 7.380 | 7.000 | 7.340 | 7.250 | 6,103,460 |
| 2024-06-06 | 7.480 | 7.520 | 6.800 | 6.950 | 6.785 | 6,377,210 |
| 2024-06-05 | 8.100 | 8.200 | 7.450 | 7.460 | 7.283 | 5,044,665 |
| 2024-06-04 | 8.030 | 8.030 | 7.640 | 7.790 | 7.605 | 5,480,251 |
| 2024-06-03 | 8.390 | 8.480 | 7.940 | 8.060 | 7.869 | 4,372,028 |
| 2024-05-31 | 8.170 | 8.340 | 8.150 | 8.260 | 8.064 | 2,709,495 |
| 2024-05-30 | 8.270 | 8.280 | 8.080 | 8.120 | 7.928 | 2,435,768 |
| 2024-05-29 | 8.390 | 8.450 | 8.220 | 8.280 | 8.084 | 2,545,770 |
| 2024-05-28 | 8.300 | 8.430 | 8.110 | 8.270 | 8.074 | 2,671,931 |
| 2024-05-27 | 8.160 | 8.330 | 8.000 | 8.300 | 8.103 | 2,575,013 |
| 2024-05-24 | 8.100 | 8.260 | 8.070 | 8.170 | 7.976 | 2,256,695 |
| 2024-05-23 | 8.280 | 8.360 | 8.130 | 8.180 | 7.986 | 2,746,700 |
| 2024-05-22 | 8.330 | 8.440 | 8.290 | 8.330 | 8.133 | 2,218,579 |
| 2024-05-21 | 8.470 | 8.470 | 8.260 | 8.290 | 8.093 | 2,824,013 |
| 2024-05-20 | 8.360 | 8.520 | 8.280 | 8.520 | 8.318 | 3,976,459 |
| 2024-05-17 | 8.260 | 8.370 | 8.220 | 8.350 | 8.152 | 2,951,137 |
| 2024-05-16 | 8.240 | 8.350 | 8.200 | 8.250 | 8.054 | 3,424,595 |
| 2024-05-15 | 8.160 | 8.380 | 8.080 | 8.280 | 8.084 | 4,106,931 |
| 2024-05-14 | 8.090 | 8.260 | 8.090 | 8.170 | 7.976 | 2,355,649 |
| 2024-05-13 | 8.200 | 8.200 | 7.880 | 8.080 | 7.888 | 3,448,657 |
| 2024-05-10 | 8.360 | 8.430 | 8.190 | 8.240 | 8.045 | 4,259,383 |
| 2024-05-09 | 8.270 | 8.490 | 8.250 | 8.340 | 8.142 | 4,974,355 |
| 2024-05-08 | 8.490 | 8.580 | 8.250 | 8.290 | 8.093 | 7,933,375 |
| 2024-05-07 | 8.380 | 8.720 | 8.240 | 8.610 | 8.406 | 9,255,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0806 CNY |
| 2025-06-10 | 0.1209 CNY |
| 2024-06-07 | 0.0805 CNY |
| 2021-06-09 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.