Yangzhou Seashine New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.500	11.760	11.350	11.350	11.211	5,106,874
2025-01-22	11.410	11.620	11.280	11.390	11.250	5,113,428
2025-01-21	11.300	11.460	10.980	11.410	11.270	4,556,031
2025-01-20	11.060	11.500	11.060	11.220	11.082	4,605,581
2025-01-17	10.970	11.040	10.830	10.960	10.826	2,228,150
2025-01-16	11.210	11.230	10.880	10.970	10.835	4,275,800
2025-01-15	11.200	11.210	11.000	11.140	11.003	3,001,817
2025-01-14	10.480	11.110	10.480	11.110	10.974	4,875,494
2025-01-13	10.300	10.580	9.940	10.380	10.253	3,237,538
2025-01-10	10.510	10.740	10.270	10.360	10.233	3,532,205
2025-01-09	10.520	10.680	10.340	10.510	10.381	2,917,163
2025-01-08	10.520	10.640	10.130	10.510	10.381	3,216,307
2025-01-07	10.370	10.610	10.250	10.560	10.430	2,992,189
2025-01-06	10.200	10.410	9.510	10.390	10.262	3,639,852
2025-01-03	11.000	11.020	10.150	10.200	10.075	4,446,123
2025-01-02	10.960	11.250	10.620	10.820	10.687	3,878,208
2024-12-31	11.460	11.570	10.940	11.000	10.865	3,606,769
2024-12-30	11.500	11.820	11.150	11.450	11.309	3,588,672
2024-12-27	11.500	11.860	11.400	11.490	11.349	4,295,780
2024-12-26	11.360	11.800	11.300	11.500	11.359	5,014,015
2024-12-25	11.520	11.560	10.950	11.280	11.142	4,760,875
2024-12-24	10.870	11.380	10.870	11.250	11.112	5,295,095
2024-12-23	11.590	11.590	10.710	10.810	10.677	4,881,884
2024-12-20	11.330	11.620	11.250	11.490	11.349	3,836,196
2024-12-19	11.150	11.410	11.020	11.330	11.191	3,464,742
2024-12-18	11.230	11.320	10.880	11.260	11.122	4,320,488
2024-12-17	11.830	11.900	11.100	11.150	11.013	6,275,055
2024-12-16	11.980	12.040	11.700	11.850	11.705	5,469,002
2024-12-13	12.540	12.650	11.930	11.970	11.823	8,971,989
2024-12-12	12.490	12.680	12.360	12.620	12.465	8,218,819
2024-12-11	12.500	12.710	12.170	12.450	12.297	9,399,073
2024-12-10	12.630	12.970	12.240	12.500	12.347	14,297,589
2024-12-09	11.920	12.350	11.860	12.240	12.090	9,559,410
2024-12-06	12.050	12.080	11.710	11.920	11.774	4,903,126
2024-12-05	11.550	12.090	11.550	11.960	11.813	5,349,978
2024-12-04	11.950	12.040	11.670	11.780	11.635	4,609,565
2024-12-03	12.130	12.150	11.830	11.940	11.793	6,638,260
2024-12-02	11.770	12.270	11.600	12.130	11.981	10,629,063
2024-11-29	11.400	11.640	11.240	11.510	11.369	5,008,034
2024-11-28	11.400	11.630	11.200	11.410	11.270	4,330,925
2024-11-27	11.210	11.450	10.830	11.440	11.300	5,943,442
2024-11-26	11.370	11.560	11.260	11.360	11.221	5,215,669
2024-11-25	11.290	11.450	11.020	11.370	11.230	5,310,683
2024-11-22	11.850	12.030	11.260	11.290	11.151	7,435,112
2024-11-21	11.800	12.250	11.700	11.940	11.793	8,283,639
2024-11-20	11.630	12.090	11.590	11.850	11.705	9,553,739
2024-11-19	11.030	11.700	11.000	11.700	11.556	7,449,362
2024-11-18	11.100	11.210	10.680	11.050	10.914	5,736,464
2024-11-15	11.400	11.420	11.020	11.060	10.924	6,399,303
2024-11-14	11.560	11.660	11.250	11.300	11.161	5,895,014
2024-11-13	11.680	11.870	11.310	11.610	11.468	8,348,187
2024-11-12	12.420	12.420	11.650	11.820	11.675	13,398,206
2024-11-11	12.010	12.530	12.010	12.410	12.258	12,068,627
2024-11-08	12.240	12.390	11.980	12.060	11.912	16,071,034
2024-11-07	11.410	13.050	11.150	12.490	12.337	24,550,686
2024-11-06	11.270	11.800	11.200	11.530	11.389	15,539,517
2024-11-05	11.140	11.370	11.040	11.280	11.142	11,795,190
2024-11-04	10.500	11.320	10.360	11.150	11.013	12,723,189
2024-11-01	11.200	11.580	10.620	10.680	10.549	16,848,507
2024-10-31	10.940	11.420	10.800	10.890	10.756	14,377,716

← NewerPage 8 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.