Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.880	11.900	11.220	11.430	11.159	4,265,229
2022-08-04	11.280	11.560	11.100	11.520	11.247	3,735,808
2022-08-03	11.380	11.730	11.090	11.150	10.886	4,619,303
2022-08-02	12.150	12.150	11.210	11.330	11.061	6,370,050
2022-08-01	12.170	12.330	12.050	12.260	11.969	3,774,395
2022-07-29	12.380	12.460	12.130	12.160	11.872	4,286,357
2022-07-28	11.790	12.450	11.760	12.450	12.155	8,016,854
2022-07-27	11.680	11.830	11.550	11.700	11.423	4,704,383
2022-07-26	11.740	11.880	11.380	11.590	11.315	4,520,838
2022-07-25	12.030	12.170	11.690	11.750	11.471	4,685,114
2022-07-22	12.110	12.340	11.950	12.030	11.745	4,234,806
2022-07-21	12.210	12.340	12.050	12.160	11.872	4,200,019
2022-07-20	12.140	12.300	11.900	12.220	11.930	4,943,155
2022-07-19	12.180	12.220	11.970	12.080	11.794	4,129,459
2022-07-18	11.540	12.380	11.530	12.180	11.891	7,393,724
2022-07-15	11.540	11.740	11.400	11.520	11.247	4,783,368
2022-07-14	11.040	11.800	10.940	11.550	11.276	7,313,646
2022-07-13	10.700	11.110	10.700	11.080	10.817	3,161,934
2022-07-12	11.140	11.160	10.660	10.680	10.427	3,902,084
2022-07-11	11.220	11.350	11.050	11.130	10.866	2,927,012
2022-07-08	11.350	11.630	11.220	11.240	10.974	4,813,144
2022-07-07	11.300	11.470	11.210	11.440	11.169	4,267,978
2022-07-06	11.320	11.360	11.050	11.290	11.022	3,890,771
2022-07-05	11.540	11.620	11.000	11.230	10.964	4,993,085
2022-07-04	11.740	11.840	11.460	11.510	11.237	4,688,322
2022-07-01	12.080	12.170	11.690	11.720	11.442	4,043,906
2022-06-30	12.300	12.480	11.850	11.960	11.676	6,815,668
2022-06-29	13.060	13.170	12.220	12.290	11.999	10,907,724
2022-06-28	11.750	13.800	11.560	12.990	12.682	12,632,750
2022-06-27	11.730	11.850	11.600	11.810	11.530	4,047,129
2022-06-24	11.290	12.070	11.290	11.840	11.559	7,998,997
2022-06-23	11.090	11.420	11.080	11.280	11.013	2,920,207
2022-06-22	11.380	11.550	11.120	11.120	10.856	3,539,596
2022-06-21	11.430	11.620	11.280	11.490	11.218	4,945,425
2022-06-20	11.290	11.780	11.120	11.550	11.276	7,281,593
2022-06-17	11.080	11.210	10.920	11.180	10.915	3,859,001
2022-06-16	11.270	11.330	11.050	11.180	10.915	4,515,464
2022-06-15	11.500	11.680	11.180	11.200	10.934	8,764,660
2022-06-14	10.800	11.980	10.690	11.700	11.423	12,094,656
2022-06-13	11.100	11.100	10.640	10.900	10.642	7,555,247
2022-06-10	10.140	10.490	10.000	10.490	10.241	2,698,960
2022-06-09	10.380	10.380	10.070	10.120	9.880	1,955,346
2022-06-08	10.480	10.580	10.100	10.380	10.134	2,750,602
2022-06-07	10.740	10.800	10.400	10.480	10.232	3,617,747
2022-06-06	10.450	10.850	10.450	10.710	10.456	5,778,492
2022-06-02	10.100	10.470	10.080	10.430	10.183	3,934,218
2022-06-01	10.040	10.270	10.010	10.190	9.948	2,941,883
2022-05-31	9.990	10.090	9.720	10.090	9.851	3,199,991
2022-05-30	9.940	10.010	9.770	9.930	9.695	2,038,456
2022-05-27	10.030	10.120	9.810	9.940	9.704	2,537,699
2022-05-26	10.100	10.150	9.660	10.030	9.792	3,503,911
2022-05-25	9.980	10.110	9.920	10.080	9.841	2,348,660
2022-05-24	10.410	10.690	9.980	9.980	9.743	5,246,781
2022-05-23	10.210	10.490	10.210	10.480	10.232	3,915,002
2022-05-20	10.200	10.370	10.120	10.200	9.958	3,639,643
2022-05-19	9.880	10.110	9.860	10.080	9.841	2,251,879
2022-05-18	10.020	10.170	10.020	10.070	9.831	2,603,366
2022-05-17	10.310	10.360	9.850	10.050	9.812	3,682,797
2022-05-16	10.470	10.640	10.190	10.320	10.075	4,523,343
2022-05-13	10.240	10.550	10.130	10.550	10.300	5,679,178

← NewerPage 18 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.