Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.590	9.640	9.500	9.620	9.392	1,407,798
2022-11-04	9.380	9.660	9.360	9.590	9.363	1,715,403
2022-11-03	9.350	9.480	9.290	9.430	9.206	1,146,605
2022-11-02	9.530	9.530	9.350	9.460	9.236	1,906,011
2022-11-01	9.160	9.460	9.100	9.450	9.226	1,695,716
2022-10-31	8.990	9.160	8.990	9.080	8.865	1,183,507
2022-10-28	9.450	9.490	8.900	8.990	8.777	2,343,192
2022-10-27	9.560	9.630	9.460	9.480	9.255	1,190,115
2022-10-26	9.390	9.560	9.300	9.520	9.294	1,444,278
2022-10-25	9.450	9.460	9.140	9.320	9.099	1,978,907
2022-10-24	9.500	9.810	9.500	9.520	9.294	2,116,133
2022-10-21	9.470	9.630	9.450	9.500	9.275	1,015,765
2022-10-20	9.560	9.640	9.420	9.510	9.285	1,611,183
2022-10-19	9.640	9.690	9.540	9.590	9.363	1,577,786
2022-10-18	9.660	9.770	9.560	9.640	9.411	1,510,885
2022-10-17	9.450	9.680	9.400	9.660	9.431	1,703,035
2022-10-14	9.450	9.530	9.380	9.470	9.245	2,213,711
2022-10-13	9.270	9.800	9.150	9.400	9.177	2,957,407
2022-10-12	8.930	9.260	8.840	9.240	9.021	1,491,616
2022-10-11	8.750	8.960	8.680	8.920	8.709	937,055
2022-10-10	8.940	9.050	8.690	8.730	8.523	1,384,868
2022-09-30	9.130	9.130	8.890	8.890	8.679	1,040,686
2022-09-29	9.340	9.390	9.040	9.130	8.914	1,102,030
2022-09-28	9.450	9.470	9.230	9.240	9.021	1,016,153
2022-09-27	9.110	9.450	9.110	9.450	9.226	1,483,156
2022-09-26	9.420	9.480	9.150	9.190	8.972	1,430,438
2022-09-23	9.740	9.750	9.480	9.550	9.324	1,354,176
2022-09-22	9.700	9.860	9.650	9.770	9.538	1,444,295
2022-09-21	9.600	9.760	9.500	9.710	9.480	948,175
2022-09-20	9.510	9.870	9.510	9.670	9.441	1,206,082
2022-09-19	9.830	9.870	9.400	9.510	9.285	1,807,649
2022-09-16	9.820	9.970	9.800	9.820	9.587	1,237,403
2022-09-15	10.180	10.270	9.820	9.910	9.675	2,940,232
2022-09-14	10.100	10.190	9.980	10.180	9.939	1,744,245
2022-09-13	10.280	10.360	10.160	10.230	9.987	1,299,238
2022-09-09	10.270	10.300	10.110	10.220	9.978	1,524,325
2022-09-08	10.360	10.450	10.180	10.220	9.978	1,801,175
2022-09-07	10.310	10.470	10.230	10.400	10.153	2,205,431
2022-09-06	10.320	10.390	10.150	10.320	10.075	1,632,771
2022-09-05	10.330	10.380	10.200	10.290	10.046	1,505,997
2022-09-02	10.250	10.350	10.150	10.330	10.085	1,516,610
2022-09-01	10.290	10.390	10.110	10.170	9.929	1,918,570
2022-08-31	10.740	10.740	10.200	10.270	10.027	3,095,254
2022-08-30	10.880	10.940	10.600	10.700	10.446	1,945,395
2022-08-29	10.620	10.900	10.500	10.790	10.534	1,887,599
2022-08-26	10.970	11.150	10.660	10.750	10.495	2,932,211
2022-08-25	11.440	11.500	10.840	10.960	10.700	4,098,405
2022-08-24	12.230	12.230	11.400	11.410	11.139	4,864,090
2022-08-23	11.790	12.150	11.680	12.100	11.813	3,643,461
2022-08-22	11.950	12.030	11.700	11.780	11.501	3,044,419
2022-08-19	12.380	12.400	11.990	12.010	11.725	3,775,909
2022-08-18	12.140	12.320	11.910	12.300	12.008	3,225,125
2022-08-17	12.300	12.300	12.040	12.150	11.862	2,845,310
2022-08-16	12.130	12.350	12.080	12.250	11.960	4,212,061
2022-08-15	11.940	12.200	11.820	12.100	11.813	3,242,541
2022-08-12	12.130	12.300	11.880	11.900	11.618	4,393,850
2022-08-11	12.100	12.330	12.050	12.130	11.842	4,541,113
2022-08-10	11.690	12.220	11.620	12.070	11.784	6,080,132
2022-08-09	11.680	11.960	11.640	11.710	11.432	2,875,197
2022-08-08	11.440	11.690	11.350	11.680	11.403	4,233,269

← NewerPage 17 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.