Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.590	19.050	18.210	18.990	18.990	3,490,844
2026-07-22	18.970	19.240	18.500	18.590	18.590	4,027,181
2026-07-21	18.360	19.190	17.100	19.110	19.110	6,578,456
2026-07-20	19.560	19.930	17.880	18.220	18.220	6,353,260
2026-07-17	20.950	20.950	19.360	19.400	19.400	5,577,008
2026-07-16	20.860	21.450	20.710	20.950	20.950	3,591,538
2026-07-15	21.220	21.630	20.840	21.250	21.250	3,419,300
2026-07-14	21.200	21.460	20.550	21.320	21.320	5,007,357
2026-07-13	23.320	23.500	21.180	21.300	21.300	7,189,432
2026-07-10	22.410	24.740	22.230	23.740	23.740	9,740,244
2026-07-09	22.480	22.980	21.480	22.460	22.460	6,993,268
2026-07-08	24.340	24.900	22.500	22.610	22.610	8,815,352
2026-07-07	25.300	26.480	24.180	24.440	24.440	9,938,411
2026-07-06	27.000	27.380	25.510	25.550	25.550	13,513,709
2026-07-03	26.290	28.950	25.850	28.000	28.000	21,548,480
2026-07-02	24.600	27.110	24.300	26.600	26.600	17,816,076
2026-07-01	23.770	24.690	23.600	24.260	24.260	5,924,626
2026-06-30	23.210	23.960	22.800	23.770	23.770	5,009,115
2026-06-29	23.600	23.850	22.590	23.170	23.170	6,322,006
2026-06-26	24.280	24.780	23.640	23.750	23.750	6,401,957
2026-06-25	24.630	25.330	24.040	24.280	24.280	5,997,586
2026-06-24	25.440	25.700	24.550	24.930	24.930	7,185,272
2026-06-23	25.350	26.450	25.020	25.880	25.880	7,062,815
2026-06-22	26.330	26.990	24.650	25.660	25.660	10,171,949
2026-06-18	25.310	26.560	25.270	26.330	26.330	8,211,021
2026-06-17	25.250	26.010	25.070	25.570	25.570	6,023,547
2026-06-16	25.130	25.850	25.050	25.600	25.600	6,110,449
2026-06-15	25.000	25.480	24.800	25.390	25.390	5,228,795
2026-06-12	25.010	25.680	24.690	24.890	24.890	5,964,271
2026-06-11	24.810	25.240	24.050	24.620	24.620	6,626,367
2026-06-10	26.320	26.410	24.700	25.210	25.210	9,916,369
2026-06-09	26.600	26.880	26.010	26.690	26.690	7,857,177
2026-06-08	26.000	27.230	26.000	26.650	26.650	10,339,524
2026-06-05	26.010	27.670	24.790	27.250	27.250	14,590,310
2026-06-04	25.860	27.000	25.600	26.230	26.230	8,856,936
2026-06-03	26.160	26.800	25.700	26.070	26.070	8,150,158
2026-06-02	26.680	27.240	25.690	26.260	26.260	6,736,999
2026-06-01	27.740	27.740	26.430	26.460	26.460	7,544,866
2026-05-29	28.440	28.900	26.920	27.200	27.200	11,315,370
2026-05-28	28.680	29.060	27.910	28.650	28.569	14,143,033
2026-05-27	29.000	29.920	27.600	29.820	29.736	17,177,490
2026-05-26	30.780	31.500	28.960	29.510	29.427	17,995,235
2026-05-25	31.010	31.990	30.130	30.960	30.873	17,932,390
2026-05-22	32.150	32.690	31.110	31.650	31.561	22,732,726
2026-05-21	30.220	33.990	29.560	32.060	31.970	32,263,490
2026-05-20	31.640	31.800	29.800	30.040	29.956	22,850,313
2026-05-19	30.190	33.300	30.150	32.210	32.119	24,627,028
2026-05-18	30.120	33.630	30.110	31.020	30.933	27,769,974
2026-05-15	29.250	32.000	28.600	31.300	31.212	29,411,674
2026-05-14	28.400	29.890	27.760	29.780	29.696	24,708,959
2026-05-13	28.510	28.580	27.800	28.470	28.390	14,811,277
2026-05-12	29.610	29.980	28.810	28.860	28.779	19,013,351
2026-05-11	29.760	30.770	29.270	30.140	30.055	21,815,731
2026-05-08	29.830	32.780	28.610	30.300	30.215	32,577,901
2026-05-07	28.910	30.140	28.510	30.130	30.045	28,528,451
2026-05-06	28.910	29.450	27.910	29.050	28.968	34,483,075
2026-04-30	24.500	28.640	24.330	28.640	28.559	27,909,813
2026-04-29	23.590	25.300	23.590	23.870	23.803	12,131,268
2026-04-28	23.570	23.570	22.680	22.840	22.776	5,397,400
2026-04-27	23.770	23.830	23.050	23.670	23.603	4,119,782

← NewerPage 2 of 2 · 120 trading days

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.