Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.600	10.640	10.060	10.190	9.948	4,321,537
2022-05-11	10.400	10.660	10.210	10.340	10.095	5,560,081
2022-05-10	9.980	10.440	9.700	10.410	10.163	4,713,618
2022-05-09	10.300	10.450	9.930	10.080	9.841	4,566,641
2022-05-06	10.550	11.070	10.300	10.300	10.056	6,808,818
2022-05-05	10.300	10.850	9.680	10.830	10.573	8,548,484
2022-04-29	10.400	11.830	10.010	10.270	10.027	8,505,698
2022-04-28	16.440	16.760	15.410	16.270	9.627	10,369,713
2022-04-27	16.150	16.920	15.020	16.920	10.011	5,647,791
2022-04-26	18.320	18.550	15.810	16.210	9.591	8,454,474
2022-04-25	18.100	18.550	17.800	18.260	10.804	7,426,963
2022-04-22	17.270	18.410	17.270	18.210	10.775	6,657,316
2022-04-21	17.990	18.180	17.360	17.460	10.331	5,340,467
2022-04-20	18.450	18.660	17.550	17.820	10.544	6,746,114
2022-04-19	18.700	19.270	18.480	18.900	11.183	8,203,283
2022-04-18	18.600	18.780	17.680	18.350	10.858	6,655,930
2022-04-15	17.720	18.180	17.380	18.180	10.757	4,675,449
2022-04-14	17.840	18.100	17.600	17.830	10.550	3,248,454
2022-04-13	18.780	18.780	17.360	17.700	10.473	5,477,637
2022-04-12	18.770	18.950	18.080	18.780	11.112	4,064,727
2022-04-11	19.000	19.370	18.670	18.760	11.100	5,781,006
2022-04-08	19.530	20.200	18.880	19.830	11.733	8,167,646
2022-04-07	20.530	20.530	19.300	19.370	11.461	9,401,325
2022-04-06	20.310	20.860	20.010	20.800	12.307	9,797,940
2022-04-01	21.520	21.800	20.500	20.720	12.260	14,071,706
2022-03-31	21.580	23.490	21.080	21.860	12.934	22,988,286
2022-03-30	19.450	22.500	19.310	22.000	13.017	19,455,932
2022-03-29	20.210	21.500	19.200	19.390	11.473	12,218,365
2022-03-28	20.000	20.800	19.690	19.800	11.715	9,591,105
2022-03-25	19.360	20.500	19.180	20.470	12.112	12,208,232
2022-03-24	19.000	20.450	18.910	19.300	11.420	10,701,408
2022-03-23	19.130	19.640	18.390	19.440	11.502	10,692,636
2022-03-22	20.220	20.700	18.880	18.950	11.213	16,091,356
2022-03-21	16.690	19.780	16.470	19.780	11.704	14,216,500
2022-03-18	16.610	16.650	16.350	16.480	9.751	780,685
2022-03-17	16.520	16.650	16.150	16.260	9.621	1,489,588
2022-03-16	16.220	16.250	15.700	16.190	9.579	1,486,699
2022-03-15	16.590	16.790	15.560	15.670	9.272	1,574,083
2022-03-14	16.810	16.980	16.600	16.600	9.822	724,335
2022-03-11	16.870	17.090	16.380	17.010	10.065	1,044,978
2022-03-10	17.010	17.160	16.820	16.860	9.976	886,495
2022-03-09	17.210	17.440	16.000	16.690	9.875	1,377,552
2022-03-08	17.750	18.000	16.970	17.140	10.142	1,338,447
2022-03-07	18.070	18.070	17.710	17.750	10.503	935,919
2022-03-04	18.160	18.320	18.020	18.070	10.692	653,835
2022-03-03	18.390	18.440	18.110	18.200	10.769	772,183
2022-03-02	18.320	18.370	18.100	18.360	10.863	729,613
2022-03-01	18.030	18.390	17.950	18.320	10.840	1,024,452
2022-02-28	18.140	18.370	17.810	18.030	10.668	1,072,005
2022-02-25	18.130	18.470	18.130	18.250	10.798	1,048,086
2022-02-24	18.330	18.580	17.870	18.000	10.650	1,903,342
2022-02-23	18.670	18.670	18.180	18.420	10.899	1,125,108
2022-02-22	18.380	18.390	17.980	18.050	10.680	1,092,250
2022-02-21	18.150	18.470	18.150	18.390	10.881	836,949
2022-02-18	18.060	18.290	18.000	18.240	10.792	620,116
2022-02-17	18.300	18.520	18.200	18.240	10.792	1,195,317
2022-02-16	18.330	18.410	18.200	18.300	10.828	782,182
2022-02-15	18.190	18.460	17.910	18.140	10.733	633,109
2022-02-14	18.090	18.440	17.900	18.190	10.763	747,202
2022-02-11	18.360	18.360	18.010	18.090	10.704	1,028,072

← NewerPage 19 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.