Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.760	18.790	18.280	18.370	10.869	1,089,597
2022-02-09	18.720	18.750	18.520	18.690	11.059	1,033,995
2022-02-08	18.440	18.830	18.160	18.660	11.041	1,230,347
2022-02-07	18.210	18.530	17.960	18.440	10.911	1,270,171
2022-01-28	17.450	18.160	17.450	18.130	10.727	1,370,275
2022-01-27	18.370	18.370	17.380	17.380	10.284	1,427,043
2022-01-26	17.900	18.200	17.900	18.110	10.716	881,184
2022-01-25	18.670	18.780	17.870	17.900	10.591	1,832,163
2022-01-24	18.780	18.940	18.630	18.670	11.047	1,015,571
2022-01-21	18.880	19.140	18.620	18.780	11.112	1,540,629
2022-01-20	20.070	20.080	18.900	18.920	11.195	3,240,644
2022-01-19	20.390	20.400	19.710	20.130	11.911	3,460,000
2022-01-18	20.200	20.280	19.420	19.600	11.597	2,542,605
2022-01-17	20.270	20.270	19.830	20.160	11.929	2,168,463
2022-01-14	19.880	20.320	19.660	19.860	11.751	2,811,761
2022-01-13	19.840	20.100	19.720	19.900	11.775	1,444,769
2022-01-12	19.980	20.140	19.770	19.850	11.745	1,625,291
2022-01-11	19.730	19.960	19.610	19.890	11.769	2,114,585
2022-01-10	19.010	19.860	18.850	19.780	11.704	2,892,458
2022-01-07	19.360	19.490	18.770	18.830	11.142	1,751,897
2022-01-06	19.260	19.530	19.130	19.340	11.443	1,411,810
2022-01-05	19.560	19.680	19.070	19.300	11.420	1,819,422
2022-01-04	19.480	19.780	19.300	19.590	11.591	2,156,401
2021-12-31	19.190	19.370	19.080	19.240	11.384	1,166,022
2021-12-30	19.000	19.400	19.000	19.160	11.337	1,672,015
2021-12-29	19.020	19.170	18.840	18.930	11.201	1,373,522
2021-12-28	18.700	19.050	18.590	18.980	11.230	1,232,847
2021-12-27	18.650	18.760	18.550	18.630	11.023	1,373,732
2021-12-24	19.100	19.190	18.300	18.530	10.964	2,325,320
2021-12-23	19.120	19.250	19.020	19.050	11.272	2,702,602
2021-12-22	19.660	19.950	19.600	19.710	11.662	1,126,040
2021-12-21	19.550	19.930	19.500	19.730	11.674	1,613,035
2021-12-20	19.900	20.250	19.520	19.560	11.573	1,928,805
2021-12-17	20.730	20.730	19.900	20.000	11.834	2,974,659
2021-12-16	20.680	20.830	20.510	20.660	12.224	2,114,937
2021-12-15	20.210	20.800	20.180	20.690	12.242	3,189,329
2021-12-14	19.980	20.420	19.720	20.300	12.011	2,611,610
2021-12-13	20.080	20.480	19.930	19.950	11.804	2,196,942
2021-12-10	20.000	20.300	19.800	20.030	11.852	1,775,218
2021-12-09	20.070	20.240	19.840	20.000	11.834	2,191,134
2021-12-08	19.820	20.230	19.520	20.070	11.875	1,970,479
2021-12-07	20.210	20.470	19.670	19.880	11.763	2,857,069
2021-12-06	20.700	21.100	20.100	20.200	11.952	3,180,419
2021-12-03	21.280	21.530	20.860	20.870	12.349	2,898,302
2021-12-02	22.240	22.380	21.140	21.160	12.520	5,055,918
2021-12-01	21.770	22.340	21.640	22.240	13.159	3,607,362
2021-11-30	21.940	22.320	21.590	21.970	13.000	3,612,625
2021-11-29	21.790	22.360	21.500	21.970	13.000	4,004,736
2021-11-26	22.450	22.630	22.090	22.220	13.147	4,161,902
2021-11-25	22.480	23.080	22.200	22.700	13.431	6,680,719
2021-11-24	21.260	23.400	21.260	22.900	13.550	11,521,545
2021-11-23	21.440	21.880	21.230	21.450	12.692	5,891,141
2021-11-22	21.600	21.680	20.700	21.300	12.603	6,726,728
2021-11-19	19.750	21.770	19.740	21.260	12.579	8,003,014
2021-11-18	20.220	20.220	19.560	19.750	11.686	2,586,977
2021-11-17	20.000	20.280	19.900	20.240	11.976	2,199,387
2021-11-16	20.370	20.450	19.940	20.100	11.893	3,480,231
2021-11-15	19.460	20.470	19.310	20.360	12.047	5,585,959
2021-11-12	18.920	19.650	18.820	19.440	11.502	3,963,514
2021-11-11	19.120	19.450	18.830	18.900	11.183	2,874,664

← NewerPage 20 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.