Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.100	10.110	9.970	10.040	9.802	4,784,613
2023-02-06	9.640	10.420	9.580	10.160	9.919	8,201,058
2023-02-03	9.680	9.720	9.490	9.640	9.411	1,887,629
2023-02-02	9.700	9.770	9.610	9.700	9.470	1,877,995
2023-02-01	9.610	9.740	9.610	9.740	9.509	2,251,241
2023-01-31	9.500	9.650	9.450	9.640	9.411	2,034,461
2023-01-30	9.440	9.600	9.440	9.550	9.324	2,021,210
2023-01-20	9.380	9.450	9.310	9.350	9.128	1,013,260
2023-01-19	9.230	9.360	9.230	9.330	9.109	1,030,307
2023-01-18	9.370	9.370	9.260	9.260	9.040	831,820
2023-01-17	9.450	9.450	9.270	9.320	9.099	901,341
2023-01-16	9.230	9.480	9.230	9.400	9.177	1,625,077
2023-01-13	9.250	9.350	9.170	9.220	9.001	1,209,990
2023-01-12	9.290	9.400	9.250	9.300	9.080	1,403,634
2023-01-11	9.630	9.760	9.290	9.310	9.089	3,520,323
2023-01-10	9.380	9.880	9.310	9.650	9.421	6,253,508
2023-01-09	9.290	9.460	9.220	9.380	9.158	2,406,383
2023-01-06	9.150	9.640	9.140	9.370	9.148	4,232,637
2023-01-05	8.780	9.480	8.780	9.300	9.080	4,427,608
2023-01-04	8.790	8.900	8.750	8.860	8.650	1,156,308
2023-01-03	8.610	8.890	8.570	8.810	8.601	1,459,315
2022-12-30	8.540	8.710	8.460	8.570	8.367	1,400,513
2022-12-29	8.660	8.660	8.420	8.500	8.298	1,237,527
2022-12-28	8.880	8.880	8.610	8.650	8.445	1,136,482
2022-12-27	8.940	8.970	8.830	8.870	8.660	1,015,716
2022-12-26	9.010	9.070	8.860	8.950	8.738	1,083,045
2022-12-23	8.760	9.160	8.650	8.920	8.709	2,051,669
2022-12-22	8.910	8.970	8.720	8.760	8.552	1,011,845
2022-12-21	8.940	8.950	8.820	8.900	8.689	594,955
2022-12-20	8.850	9.020	8.760	8.970	8.757	754,362
2022-12-19	9.060	9.060	8.800	8.850	8.640	1,261,175
2022-12-16	9.280	9.310	9.010	9.030	8.816	1,855,543
2022-12-15	9.270	9.310	9.190	9.280	9.060	786,031
2022-12-14	9.310	9.330	9.180	9.250	9.031	801,374
2022-12-13	9.350	9.370	9.210	9.260	9.040	856,806
2022-12-12	9.410	9.460	9.300	9.300	9.080	881,871
2022-12-09	9.460	9.480	9.360	9.390	9.167	788,158
2022-12-08	9.490	9.490	9.400	9.430	9.206	633,319
2022-12-07	9.530	9.530	9.400	9.470	9.245	887,293
2022-12-06	9.570	9.600	9.490	9.500	9.275	1,009,416
2022-12-05	9.600	9.640	9.520	9.580	9.353	1,018,087
2022-12-02	9.450	9.550	9.350	9.530	9.304	1,270,569
2022-12-01	9.440	9.540	9.310	9.400	9.177	1,207,750
2022-11-30	9.330	9.380	9.250	9.320	9.099	1,048,701
2022-11-29	9.140	9.360	9.140	9.330	9.109	1,050,936
2022-11-28	9.220	9.280	9.070	9.140	8.923	1,017,596
2022-11-25	9.460	9.480	9.220	9.230	9.011	1,206,515
2022-11-24	9.390	9.550	9.390	9.440	9.216	1,205,454
2022-11-23	9.610	9.610	9.220	9.390	9.167	1,483,438
2022-11-22	9.760	9.790	9.520	9.560	9.333	1,415,321
2022-11-21	9.600	9.780	9.480	9.760	9.529	1,972,783
2022-11-18	9.690	9.820	9.570	9.610	9.382	1,654,355
2022-11-17	9.720	9.730	9.600	9.690	9.460	1,403,378
2022-11-16	9.790	9.790	9.640	9.670	9.441	1,440,508
2022-11-15	9.600	9.740	9.470	9.730	9.499	2,150,354
2022-11-14	9.660	9.770	9.460	9.580	9.353	1,629,675
2022-11-11	9.680	9.790	9.580	9.620	9.392	1,942,297
2022-11-10	9.610	9.620	9.480	9.540	9.314	1,238,846
2022-11-09	9.580	9.670	9.540	9.610	9.382	1,132,499
2022-11-08	9.560	9.640	9.490	9.610	9.382	1,218,697

← NewerPage 16 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.