Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.980	9.190	8.960	9.000	8.787	2,739,160
2024-01-25	8.660	8.990	8.490	8.990	8.777	3,498,532
2024-01-24	8.500	8.700	8.210	8.570	8.367	3,636,067
2024-01-23	8.850	8.880	8.400	8.460	8.259	5,063,285
2024-01-22	9.520	9.520	8.710	8.800	8.591	3,829,025
2024-01-19	9.670	9.680	9.440	9.490	9.265	2,713,100
2024-01-18	9.940	9.970	9.430	9.640	9.411	4,007,833
2024-01-17	10.200	10.200	9.930	9.930	9.695	2,744,713
2024-01-16	10.230	10.300	9.950	10.110	9.870	2,862,325
2024-01-15	10.190	10.280	10.030	10.240	9.997	2,539,638
2024-01-12	10.330	10.430	10.190	10.200	9.958	2,619,637
2024-01-11	10.100	10.340	10.070	10.320	10.075	2,920,087
2024-01-10	10.310	10.340	10.050	10.110	9.870	2,355,396
2024-01-09	10.100	10.440	10.000	10.280	10.036	3,149,844
2024-01-08	10.300	10.320	10.060	10.080	9.841	2,361,287
2024-01-05	10.490	10.570	10.200	10.290	10.046	3,203,580
2024-01-04	10.480	10.540	10.370	10.460	10.212	2,736,235
2024-01-03	10.550	10.640	10.390	10.510	10.261	3,499,148
2024-01-02	10.530	10.650	10.500	10.570	10.319	4,279,820
2023-12-29	10.390	10.580	10.310	10.540	10.290	5,100,298
2023-12-28	9.960	10.390	9.800	10.320	10.075	4,750,520
2023-12-27	9.870	10.020	9.810	9.940	9.704	2,005,499
2023-12-26	10.000	10.100	9.840	9.880	9.646	2,997,054
2023-12-25	10.130	10.180	9.960	10.050	9.812	3,297,962
2023-12-22	10.430	10.480	10.060	10.130	9.890	4,361,825
2023-12-21	10.230	10.430	9.950	10.430	10.183	5,652,552
2023-12-20	10.320	10.530	10.260	10.280	10.036	4,912,915
2023-12-19	10.110	10.310	10.010	10.270	10.027	3,718,251
2023-12-18	10.180	10.230	10.050	10.060	9.822	3,278,811
2023-12-15	10.230	10.230	10.020	10.170	9.929	2,431,992
2023-12-14	10.180	10.300	10.090	10.120	9.880	3,030,065
2023-12-13	10.170	10.340	10.000	10.180	9.939	3,747,217
2023-12-12	10.060	10.170	9.980	10.130	9.890	3,048,806
2023-12-11	9.820	10.080	9.770	10.050	9.812	4,541,686
2023-12-08	10.100	10.200	9.810	9.820	9.587	4,234,185
2023-12-07	10.200	10.200	10.030	10.100	9.861	3,484,400
2023-12-06	10.070	10.290	10.070	10.130	9.890	3,785,060
2023-12-05	10.300	10.340	10.060	10.070	9.831	5,159,021
2023-12-04	10.280	10.430	10.240	10.370	10.124	5,337,277
2023-12-01	10.370	10.390	10.160	10.260	10.017	6,168,548
2023-11-30	10.590	10.600	10.210	10.360	10.114	8,896,081
2023-11-29	10.640	10.720	10.400	10.510	10.261	15,954,009
2023-11-28	10.230	11.180	10.130	10.760	10.505	19,887,814
2023-11-27	10.130	10.300	10.070	10.210	9.968	2,564,580
2023-11-24	10.310	10.350	10.090	10.200	9.958	4,111,173
2023-11-23	10.220	10.390	10.100	10.380	10.134	4,353,451
2023-11-22	10.260	10.360	10.110	10.140	9.900	4,010,645
2023-11-21	10.430	10.540	10.270	10.320	10.075	4,934,491
2023-11-20	10.440	10.500	10.330	10.460	10.212	5,997,826
2023-11-17	10.250	10.410	10.150	10.410	10.163	6,172,543
2023-11-16	10.320	10.350	10.190	10.200	9.958	3,646,688
2023-11-15	10.270	10.390	10.170	10.330	10.085	5,154,357
2023-11-14	10.150	10.330	10.130	10.230	9.987	4,402,540
2023-11-13	10.050	10.210	9.990	10.200	9.958	4,819,707
2023-11-10	9.980	10.090	9.860	9.990	9.753	3,051,245
2023-11-09	10.120	10.150	9.940	9.990	9.753	4,133,870
2023-11-08	10.150	10.220	10.040	10.080	9.841	4,541,410
2023-11-07	10.040	10.190	10.020	10.160	9.919	5,163,567
2023-11-06	9.990	10.130	9.990	10.060	9.822	5,230,138
2023-11-03	9.930	10.070	9.850	9.970	9.734	5,359,363

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.