Yangzhou Seashine New Materials Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.060 | 8.390 | 8.060 | 8.370 | 8.172 | 7,462,135 |
| 2024-04-30 | 7.960 | 8.080 | 7.800 | 8.000 | 7.810 | 6,445,978 |
| 2024-04-29 | 7.600 | 8.000 | 7.580 | 7.960 | 7.771 | 8,523,596 |
| 2024-04-26 | 7.620 | 7.680 | 7.420 | 7.550 | 7.371 | 8,463,652 |
| 2024-04-25 | 7.340 | 7.800 | 7.340 | 7.640 | 7.459 | 11,503,562 |
| 2024-04-24 | 7.730 | 8.300 | 7.310 | 7.450 | 7.273 | 12,633,692 |
| 2024-04-23 | 6.720 | 7.120 | 6.650 | 6.990 | 6.824 | 6,725,537 |
| 2024-04-22 | 6.790 | 6.870 | 6.400 | 6.640 | 6.483 | 3,743,757 |
| 2024-04-19 | 6.940 | 7.020 | 6.730 | 6.790 | 6.629 | 4,661,570 |
| 2024-04-18 | 7.100 | 7.190 | 6.750 | 6.940 | 6.775 | 9,700,377 |
| 2024-04-17 | 6.100 | 7.100 | 6.090 | 7.100 | 6.932 | 7,945,290 |
| 2024-04-16 | 6.800 | 6.800 | 5.880 | 5.920 | 5.780 | 8,217,857 |
| 2024-04-15 | 7.470 | 7.580 | 6.710 | 6.830 | 6.668 | 6,368,373 |
| 2024-04-12 | 7.540 | 7.760 | 7.500 | 7.550 | 7.371 | 3,381,672 |
| 2024-04-11 | 7.430 | 7.650 | 7.300 | 7.480 | 7.303 | 2,533,562 |
| 2024-04-10 | 7.780 | 7.820 | 7.390 | 7.470 | 7.293 | 3,306,450 |
| 2024-04-09 | 7.490 | 7.760 | 7.490 | 7.740 | 7.557 | 3,425,300 |
| 2024-04-08 | 7.900 | 7.910 | 7.420 | 7.440 | 7.264 | 3,634,930 |
| 2024-04-03 | 8.100 | 8.150 | 7.700 | 7.920 | 7.732 | 3,602,274 |
| 2024-04-02 | 8.010 | 8.120 | 7.900 | 8.040 | 7.849 | 3,654,735 |
| 2024-04-01 | 7.780 | 8.060 | 7.710 | 8.020 | 7.830 | 4,675,390 |
| 2024-03-29 | 7.690 | 7.800 | 7.600 | 7.780 | 7.596 | 1,848,350 |
| 2024-03-28 | 7.320 | 7.800 | 7.320 | 7.690 | 7.508 | 4,158,028 |
| 2024-03-27 | 7.680 | 7.740 | 7.300 | 7.320 | 7.146 | 3,459,594 |
| 2024-03-26 | 7.640 | 7.810 | 7.490 | 7.670 | 7.488 | 3,786,633 |
| 2024-03-25 | 7.940 | 7.980 | 7.600 | 7.670 | 7.488 | 3,877,704 |
| 2024-03-22 | 8.130 | 8.170 | 7.830 | 7.920 | 7.732 | 4,364,455 |
| 2024-03-21 | 8.260 | 8.310 | 7.950 | 8.120 | 7.928 | 5,428,255 |
| 2024-03-20 | 8.130 | 8.260 | 8.030 | 8.230 | 8.035 | 4,582,306 |
| 2024-03-19 | 8.080 | 8.160 | 7.990 | 8.030 | 7.840 | 4,946,800 |
| 2024-03-18 | 7.880 | 8.170 | 7.850 | 8.100 | 7.908 | 5,811,585 |
| 2024-03-15 | 7.600 | 7.820 | 7.510 | 7.820 | 7.635 | 4,853,110 |
| 2024-03-14 | 7.650 | 7.720 | 7.430 | 7.580 | 7.400 | 4,322,035 |
| 2024-03-13 | 7.730 | 7.900 | 7.620 | 7.690 | 7.508 | 5,800,078 |
| 2024-03-12 | 7.520 | 7.670 | 7.410 | 7.660 | 7.478 | 6,450,720 |
| 2024-03-11 | 7.400 | 7.480 | 7.280 | 7.480 | 7.303 | 4,632,173 |
| 2024-03-08 | 7.410 | 7.470 | 7.170 | 7.390 | 7.215 | 5,387,867 |
| 2024-03-07 | 7.400 | 7.580 | 7.280 | 7.330 | 7.156 | 8,448,096 |
| 2024-03-06 | 6.960 | 7.390 | 6.920 | 7.290 | 7.117 | 7,056,765 |
| 2024-03-05 | 7.180 | 7.200 | 6.920 | 6.970 | 6.805 | 6,054,640 |
| 2024-03-04 | 7.400 | 7.430 | 7.030 | 7.180 | 7.010 | 6,429,664 |
| 2024-03-01 | 7.400 | 7.610 | 7.250 | 7.350 | 7.176 | 6,351,074 |
| 2024-02-29 | 6.940 | 7.360 | 6.910 | 7.310 | 7.137 | 8,951,984 |
| 2024-02-28 | 7.890 | 7.940 | 7.030 | 7.030 | 6.863 | 14,346,577 |
| 2024-02-27 | 7.860 | 8.190 | 7.740 | 7.960 | 7.771 | 14,191,189 |
| 2024-02-26 | 7.400 | 8.360 | 7.210 | 7.690 | 7.508 | 15,663,981 |
| 2024-02-23 | 6.760 | 7.230 | 6.750 | 7.160 | 6.990 | 8,679,445 |
| 2024-02-22 | 6.490 | 6.750 | 6.430 | 6.740 | 6.580 | 6,326,194 |
| 2024-02-21 | 6.250 | 6.700 | 6.170 | 6.400 | 6.248 | 6,456,163 |
| 2024-02-20 | 6.050 | 6.400 | 5.960 | 6.300 | 6.151 | 6,156,875 |
| 2024-02-19 | 5.830 | 6.180 | 5.750 | 6.030 | 5.887 | 9,939,625 |
| 2024-02-08 | 5.320 | 5.900 | 4.260 | 5.840 | 5.702 | 14,366,237 |
| 2024-02-07 | 5.710 | 5.710 | 5.180 | 5.320 | 5.194 | 12,199,099 |
| 2024-02-06 | 5.810 | 5.980 | 5.000 | 5.630 | 5.497 | 10,379,868 |
| 2024-02-05 | 6.900 | 6.900 | 5.580 | 5.810 | 5.672 | 8,652,824 |
| 2024-02-02 | 7.470 | 7.680 | 6.710 | 6.940 | 6.775 | 5,388,713 |
| 2024-02-01 | 7.720 | 7.720 | 7.200 | 7.480 | 7.303 | 3,883,150 |
| 2024-01-31 | 8.280 | 8.330 | 7.610 | 7.670 | 7.488 | 3,670,010 |
| 2024-01-30 | 8.530 | 8.640 | 8.180 | 8.210 | 8.015 | 2,807,030 |
| 2024-01-29 | 9.040 | 9.130 | 8.560 | 8.600 | 8.396 | 3,128,013 |
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.