Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.310	22.680	22.160	22.270	22.207	4,905,266
2025-10-24	22.400	22.530	21.960	22.190	22.128	5,733,131
2025-10-23	22.300	22.420	21.910	22.330	22.267	3,310,911
2025-10-22	22.650	22.800	22.280	22.430	22.367	3,625,416
2025-10-21	22.430	22.980	22.140	22.790	22.726	4,383,248
2025-10-20	22.330	22.800	22.020	22.470	22.407	5,485,237
2025-10-17	22.630	22.630	21.880	21.960	21.898	5,181,719
2025-10-16	23.150	23.240	22.360	22.430	22.367	6,349,257
2025-10-15	22.900	23.650	22.600	23.330	23.264	7,486,711
2025-10-14	23.020	23.680	22.800	22.900	22.836	8,721,380
2025-10-13	21.990	23.250	21.260	22.900	22.836	11,144,543
2025-10-10	23.700	26.270	23.590	24.050	23.982	16,770,385
2025-10-09	23.790	24.000	23.270	23.450	23.384	8,311,064
2025-09-30	24.370	24.820	23.680	24.010	23.943	10,766,949
2025-09-29	24.220	24.880	23.320	24.370	24.301	13,436,557
2025-09-26	25.500	26.300	24.900	25.410	25.339	18,204,993
2025-09-25	24.560	24.960	24.280	24.860	24.790	10,574,297
2025-09-24	24.830	25.090	24.100	24.630	24.561	9,874,043
2025-09-23	25.850	26.690	24.120	24.820	24.750	14,707,079
2025-09-22	26.290	26.480	24.690	25.310	25.239	14,910,247
2025-09-19	26.820	26.840	25.470	25.850	25.777	16,594,238
2025-09-18	26.600	29.640	26.600	27.230	27.153	30,665,845
2025-09-17	27.450	27.450	26.030	26.080	26.007	19,906,802
2025-09-16	24.450	27.670	24.270	26.990	26.914	32,803,773
2025-09-15	24.170	24.960	24.000	24.180	24.112	10,200,172
2025-09-12	24.580	24.680	24.040	24.370	24.301	9,979,582
2025-09-11	24.180	25.110	23.880	24.560	24.491	12,775,089
2025-09-10	24.670	25.180	24.240	24.500	24.431	15,679,571
2025-09-09	24.380	26.100	23.830	25.410	25.339	27,059,822
2025-09-08	23.080	24.800	23.080	24.470	24.401	20,116,869
2025-09-05	22.200	23.220	21.940	23.060	22.995	9,566,053
2025-09-04	22.290	22.850	21.730	22.130	22.068	10,570,626
2025-09-03	23.370	23.610	22.110	22.180	22.118	12,976,715
2025-09-02	23.340	24.200	22.300	23.610	23.544	19,237,781
2025-09-01	23.500	23.800	23.120	23.220	23.155	7,813,492
2025-08-29	23.470	24.090	22.960	23.650	23.584	10,836,390
2025-08-28	23.610	23.750	22.670	23.590	23.524	14,684,502
2025-08-27	25.000	25.410	23.650	23.670	23.603	21,314,935
2025-08-26	27.790	27.790	24.690	24.900	24.830	28,770,756
2025-08-25	27.600	28.000	27.000	27.920	27.842	14,644,562
2025-08-22	26.810	28.490	26.810	27.790	27.712	14,716,295
2025-08-21	27.600	27.920	26.810	26.940	26.864	11,295,367
2025-08-20	28.000	28.500	27.210	27.680	27.602	15,307,929
2025-08-19	27.760	28.390	26.680	28.360	28.280	25,590,133
2025-08-18	29.260	29.400	27.530	27.780	27.702	25,691,432
2025-08-15	27.800	29.190	27.350	28.800	28.719	22,227,454
2025-08-14	29.000	29.060	27.450	27.570	27.492	23,807,191
2025-08-13	29.690	30.660	28.020	29.760	29.676	30,164,054
2025-08-12	30.580	32.140	29.320	30.230	30.145	30,639,335
2025-08-11	29.300	31.260	28.750	30.880	30.793	32,139,115
2025-08-08	29.300	29.700	28.310	29.340	29.258	30,469,923
2025-08-07	28.800	31.630	27.930	30.810	30.723	48,115,217
2025-08-06	23.700	28.860	23.700	28.860	28.779	46,096,655
2025-08-05	23.770	25.590	23.350	24.050	23.982	38,687,828
2025-08-04	21.800	23.950	21.270	23.930	23.863	34,606,824
2025-08-01	23.050	23.120	21.630	21.910	21.848	31,649,780
2025-07-31	23.000	25.540	22.510	23.120	23.055	46,966,188
2025-07-30	21.540	23.700	20.600	23.350	23.284	52,360,550
2025-07-29	17.410	20.510	17.350	20.510	20.452	29,107,912
2025-07-28	18.100	19.000	16.990	17.090	17.042	31,001,351

← NewerPage 5 of 21 · 1,219 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.