Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.650	9.720	9.610	9.630	9.402	1,177,328
2023-08-01	9.820	9.820	9.640	9.680	9.451	2,138,193
2023-07-31	9.760	9.860	9.740	9.830	9.597	2,243,554
2023-07-28	9.590	9.860	9.530	9.750	9.519	2,472,246
2023-07-27	9.590	9.870	9.590	9.640	9.411	2,284,990
2023-07-26	9.760	9.760	9.590	9.610	9.382	1,676,703
2023-07-25	9.680	9.780	9.640	9.780	9.548	2,093,237
2023-07-24	9.570	9.680	9.510	9.600	9.372	1,865,120
2023-07-21	9.750	9.860	9.520	9.570	9.343	3,221,750
2023-07-20	9.890	10.030	9.750	9.780	9.548	3,704,493
2023-07-19	9.960	10.030	9.770	9.800	9.568	3,919,499
2023-07-18	10.080	10.100	9.820	10.000	9.763	3,105,150
2023-07-17	10.240	10.300	10.000	10.070	9.831	5,131,756
2023-07-14	10.570	10.600	10.250	10.300	10.056	8,428,148
2023-07-13	10.760	10.860	10.470	10.600	10.349	12,826,218
2023-07-12	10.250	11.960	10.250	10.850	10.593	20,275,668
2023-07-11	10.000	10.380	9.950	10.350	10.105	4,677,561
2023-07-10	10.060	10.230	9.950	10.000	9.763	3,159,962
2023-07-07	9.920	10.130	9.820	10.030	9.792	3,152,633
2023-07-06	9.950	10.060	9.860	9.960	9.724	3,165,911
2023-07-05	10.100	10.300	9.960	10.020	9.782	4,481,199
2023-07-04	10.070	10.210	10.000	10.160	9.919	4,519,005
2023-07-03	10.360	10.540	9.930	10.000	9.763	8,375,460
2023-06-30	9.980	10.760	9.900	10.410	10.163	12,636,768
2023-06-29	9.560	10.160	9.560	10.010	9.773	8,671,482
2023-06-28	9.470	9.560	9.240	9.560	9.333	3,181,062
2023-06-27	9.150	9.520	9.110	9.480	9.255	2,851,237
2023-06-26	9.300	9.540	9.160	9.190	8.972	2,768,283
2023-06-21	9.400	9.600	9.220	9.450	9.226	4,256,974
2023-06-20	9.190	9.540	9.110	9.480	9.255	5,169,033
2023-06-19	9.270	9.340	9.140	9.170	8.953	2,761,609
2023-06-16	9.490	9.540	9.280	9.350	9.128	4,446,228
2023-06-15	9.020	9.680	8.930	9.520	9.294	6,847,985
2023-06-14	9.150	9.150	8.970	9.000	8.787	1,278,602
2023-06-13	9.050	9.200	9.020	9.140	8.923	1,324,829
2023-06-12	8.860	9.080	8.730	9.010	8.796	1,606,285
2023-06-09	8.880	8.960	8.760	8.850	8.640	912,930
2023-06-08	9.010	9.130	8.790	8.880	8.669	1,631,506
2023-06-07	9.020	9.040	8.880	8.960	8.748	1,327,734
2023-06-06	9.340	9.500	8.950	8.960	8.748	2,460,534
2023-06-05	9.170	9.380	9.140	9.320	9.099	1,251,981
2023-06-02	9.190	9.280	9.170	9.220	9.001	817,067
2023-06-01	9.160	9.320	9.130	9.190	8.972	1,058,225
2023-05-31	9.380	9.450	9.160	9.180	8.962	1,380,067
2023-05-30	9.250	9.430	9.220	9.380	9.158	1,435,555
2023-05-29	9.470	9.520	9.260	9.270	9.050	1,950,186
2023-05-26	9.550	9.580	9.310	9.460	9.236	2,224,537
2023-05-25	9.510	9.590	9.350	9.530	9.304	3,067,850
2023-05-24	9.260	9.730	9.170	9.490	9.265	3,805,550
2023-05-23	9.410	9.480	9.220	9.290	9.070	3,545,440
2023-05-22	9.100	9.480	9.060	9.470	9.245	3,801,578
2023-05-19	9.130	9.170	9.000	9.110	8.894	834,314
2023-05-18	9.170	9.170	9.010	9.120	8.904	1,672,131
2023-05-17	8.840	9.190	8.670	9.080	8.865	2,101,633
2023-05-16	8.770	8.860	8.750	8.860	8.650	1,083,251
2023-05-15	8.770	8.870	8.610	8.780	8.572	912,092
2023-05-12	8.730	8.880	8.670	8.700	8.494	590,039
2023-05-11	8.700	8.810	8.680	8.790	8.582	764,275
2023-05-10	8.520	8.700	8.500	8.680	8.474	935,637
2023-05-09	8.670	8.750	8.500	8.530	8.328	1,245,904

← NewerPage 14 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.