Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.810	9.020	8.630	8.720	8.513	1,360,014
2023-05-05	8.800	8.900	8.660	8.790	8.582	1,072,812
2023-05-04	8.730	8.860	8.630	8.860	8.650	970,618
2023-04-28	8.650	8.730	8.550	8.710	8.504	699,205
2023-04-27	8.420	8.700	8.420	8.650	8.445	922,480
2023-04-26	8.350	8.580	8.200	8.510	8.308	1,222,899
2023-04-25	8.630	8.630	8.290	8.360	8.162	1,438,712
2023-04-24	8.500	8.640	8.450	8.630	8.425	1,103,960
2023-04-21	8.870	8.910	8.540	8.600	8.396	2,121,652
2023-04-20	9.200	9.280	8.820	8.830	8.621	1,853,221
2023-04-19	9.160	9.190	9.000	9.130	8.914	1,346,501
2023-04-18	9.200	9.260	9.100	9.160	8.943	1,107,266
2023-04-17	9.090	9.310	9.010	9.200	8.982	2,076,752
2023-04-14	9.240	9.240	9.030	9.050	8.835	1,701,756
2023-04-13	9.130	9.160	9.010	9.130	8.914	1,465,008
2023-04-12	9.090	9.140	9.040	9.130	8.914	972,456
2023-04-11	9.130	9.130	9.010	9.070	8.855	774,312
2023-04-10	9.200	9.280	9.020	9.050	8.835	1,335,223
2023-04-07	9.070	9.210	9.000	9.190	8.972	1,053,170
2023-04-06	9.110	9.120	9.030	9.040	8.826	1,080,145
2023-04-04	9.300	9.330	9.050	9.050	8.835	1,650,190
2023-04-03	9.190	9.320	9.150	9.300	9.080	1,376,319
2023-03-31	9.170	9.260	9.130	9.200	8.982	1,032,473
2023-03-30	9.290	9.300	9.080	9.170	8.953	1,208,520
2023-03-29	9.450	9.540	9.230	9.250	9.031	1,768,491
2023-03-28	9.650	9.660	9.420	9.470	9.245	2,237,294
2023-03-27	9.710	9.710	9.570	9.690	9.460	1,087,221
2023-03-24	9.620	9.770	9.620	9.670	9.441	1,429,115
2023-03-23	9.680	9.770	9.570	9.610	9.382	1,232,046
2023-03-22	9.600	9.740	9.560	9.720	9.490	1,856,175
2023-03-21	9.360	9.560	9.290	9.550	9.324	1,649,341
2023-03-20	9.390	9.410	9.180	9.350	9.128	1,322,163
2023-03-17	9.380	9.520	9.320	9.380	9.158	1,455,329
2023-03-16	9.460	9.490	9.240	9.310	9.089	1,125,194
2023-03-15	9.420	9.570	9.370	9.470	9.245	1,028,550
2023-03-14	9.540	9.660	9.220	9.350	9.128	1,648,038
2023-03-13	9.750	9.850	9.520	9.590	9.363	1,816,579
2023-03-10	9.970	10.030	9.790	9.790	9.558	1,728,614
2023-03-09	9.650	10.040	9.600	9.980	9.743	3,072,089
2023-03-08	9.530	9.750	9.470	9.710	9.480	1,810,856
2023-03-07	9.800	9.830	9.440	9.470	9.245	2,008,572
2023-03-06	9.860	9.860	9.750	9.760	9.529	1,006,680
2023-03-03	9.860	9.940	9.730	9.810	9.577	1,790,495
2023-03-02	10.080	10.100	9.900	9.910	9.675	1,964,391
2023-03-01	9.910	10.150	9.840	10.100	9.861	3,099,196
2023-02-28	9.870	9.920	9.720	9.910	9.675	1,184,616
2023-02-27	10.010	10.030	9.710	9.780	9.548	1,876,227
2023-02-24	10.130	10.140	9.970	10.060	9.822	1,473,521
2023-02-23	10.030	10.090	9.970	10.020	9.782	1,165,422
2023-02-22	10.050	10.090	9.940	9.990	9.753	1,352,965
2023-02-21	10.170	10.170	10.010	10.070	9.831	1,606,314
2023-02-20	10.030	10.080	9.890	10.030	9.792	1,775,721
2023-02-17	9.910	10.150	9.860	10.020	9.782	2,470,020
2023-02-16	10.160	10.260	9.810	9.910	9.675	3,158,083
2023-02-15	10.080	10.190	10.070	10.160	9.919	2,273,638
2023-02-14	10.230	10.290	10.070	10.110	9.870	2,595,646
2023-02-13	10.180	10.280	10.100	10.230	9.987	3,331,921
2023-02-10	10.120	10.480	10.030	10.180	9.939	5,554,694
2023-02-09	10.050	10.150	9.960	10.120	9.880	2,866,126
2023-02-08	10.090	10.120	9.950	10.080	9.841	2,728,429

← NewerPage 15 of 21 · 1,212 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.