Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.330	18.760	17.180	17.530	17.481	31,003,616
2025-07-24	18.900	20.410	17.810	18.600	18.548	41,840,316
2025-07-23	15.790	18.560	15.220	17.760	17.710	33,169,691
2025-07-22	15.860	16.230	15.450	16.000	15.955	19,756,095
2025-07-21	14.490	16.680	14.490	15.880	15.835	28,438,897
2025-07-18	14.510	14.570	14.240	14.420	14.379	8,486,079
2025-07-17	13.910	14.660	13.910	14.550	14.509	15,056,204
2025-07-16	13.790	14.080	13.700	13.950	13.911	7,038,786
2025-07-15	13.730	13.860	13.520	13.770	13.731	4,088,520
2025-07-14	13.690	13.980	13.670	13.790	13.751	5,912,967
2025-07-11	13.570	13.710	13.380	13.570	13.532	4,605,485
2025-07-10	13.620	13.760	13.410	13.580	13.542	4,845,165
2025-07-09	13.590	14.140	13.590	13.700	13.662	8,715,419
2025-07-08	13.390	13.680	13.390	13.580	13.542	3,840,600
2025-07-07	13.430	13.520	13.310	13.460	13.422	2,979,000
2025-07-04	13.810	13.810	13.350	13.400	13.362	5,306,100
2025-07-03	13.730	13.880	13.550	13.810	13.771	5,612,153
2025-07-02	13.850	14.020	13.590	13.650	13.612	7,015,100
2025-07-01	14.010	14.010	13.480	13.910	13.871	12,604,207
2025-06-30	12.770	14.180	12.610	14.010	13.971	16,920,173
2025-06-27	12.600	12.900	12.560	12.770	12.734	5,168,981
2025-06-26	12.880	12.880	12.580	12.590	12.555	3,942,595
2025-06-25	12.700	12.860	12.610	12.820	12.784	4,536,700
2025-06-24	12.120	12.690	12.120	12.690	12.654	5,494,276
2025-06-23	11.880	12.130	11.830	12.120	12.086	2,472,104
2025-06-20	12.110	12.280	11.900	12.000	11.966	4,159,956
2025-06-19	12.310	12.450	12.040	12.100	12.066	3,851,868
2025-06-18	12.450	12.500	12.220	12.340	12.305	3,469,164
2025-06-17	12.590	12.710	12.420	12.450	12.415	4,082,924
2025-06-16	12.370	12.620	12.290	12.550	12.515	3,677,755
2025-06-13	12.810	12.880	12.370	12.380	12.345	5,144,035
2025-06-12	12.610	12.980	12.450	12.810	12.774	6,196,932
2025-06-11	12.420	12.690	12.350	12.610	12.575	5,593,232
2025-06-10	12.620	12.770	12.190	12.380	12.345	5,773,816
2025-06-09	12.590	12.940	12.480	12.740	12.584	8,057,933
2025-06-06	12.970	12.970	12.360	12.630	12.475	9,245,489
2025-06-05	12.500	12.890	12.320	12.820	12.663	5,232,437
2025-06-04	12.600	12.720	12.450	12.520	12.366	3,687,972
2025-06-03	12.490	12.760	12.490	12.600	12.445	3,428,300
2025-05-30	13.020	13.020	12.510	12.590	12.435	4,812,341
2025-05-29	13.010	13.260	13.000	13.040	12.880	3,970,357
2025-05-28	13.240	13.350	12.890	12.960	12.801	3,750,923
2025-05-27	13.400	13.450	13.100	13.230	13.068	3,641,099
2025-05-26	13.200	13.430	13.170	13.420	13.255	3,694,920
2025-05-23	13.620	13.630	13.250	13.250	13.087	5,112,306
2025-05-22	13.780	13.900	13.400	13.450	13.285	5,841,179
2025-05-21	14.300	14.300	13.750	13.830	13.660	7,847,905
2025-05-20	13.920	14.350	13.730	14.340	14.164	7,727,297
2025-05-19	14.160	14.160	13.720	13.950	13.779	6,989,600
2025-05-16	13.930	14.510	13.880	14.160	13.986	8,331,726
2025-05-15	14.010	14.360	13.750	14.070	13.897	8,305,310
2025-05-14	14.220	14.270	13.960	14.020	13.848	6,291,735
2025-05-13	14.490	14.620	14.200	14.260	14.085	7,174,495
2025-05-12	14.140	14.480	14.100	14.360	14.184	7,518,000
2025-05-09	14.290	14.320	13.830	13.970	13.799	7,108,107
2025-05-08	13.960	14.500	13.960	14.320	14.144	10,134,747
2025-05-07	14.280	14.440	13.800	14.020	13.848	10,651,000
2025-05-06	13.550	14.150	13.500	14.130	13.957	10,834,624
2025-04-30	13.160	13.590	13.160	13.450	13.285	9,363,235
2025-04-29	12.430	13.280	12.430	13.160	12.998	7,974,089

← NewerPage 6 of 21 · 1,212 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.