Yangzhou Seashine New Materials Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 10.940 | 11.420 | 10.800 | 10.890 | 10.756 | 14,377,716 |
| 2024-10-30 | 10.500 | 11.050 | 10.500 | 10.880 | 10.746 | 12,488,283 |
| 2024-10-29 | 10.680 | 11.080 | 10.380 | 10.550 | 10.421 | 11,073,132 |
| 2024-10-28 | 10.360 | 10.720 | 10.350 | 10.690 | 10.559 | 9,486,516 |
| 2024-10-25 | 10.370 | 10.490 | 10.230 | 10.390 | 10.262 | 10,550,538 |
| 2024-10-24 | 10.550 | 10.750 | 10.250 | 10.450 | 10.322 | 13,416,783 |
| 2024-10-23 | 10.330 | 10.590 | 10.100 | 10.370 | 10.243 | 10,834,930 |
| 2024-10-22 | 10.380 | 10.440 | 10.090 | 10.280 | 10.154 | 7,954,092 |
| 2024-10-21 | 10.250 | 10.820 | 10.110 | 10.430 | 10.302 | 13,037,760 |
| 2024-10-18 | 9.780 | 10.260 | 9.680 | 10.100 | 9.976 | 10,175,189 |
| 2024-10-17 | 9.590 | 9.920 | 9.590 | 9.750 | 9.630 | 7,907,323 |
| 2024-10-16 | 9.410 | 9.690 | 9.400 | 9.520 | 9.403 | 5,330,271 |
| 2024-10-15 | 9.700 | 9.950 | 9.550 | 9.580 | 9.462 | 7,582,347 |
| 2024-10-14 | 9.420 | 9.880 | 9.320 | 9.740 | 9.620 | 7,889,271 |
| 2024-10-11 | 10.080 | 10.080 | 9.310 | 9.450 | 9.334 | 8,650,179 |
| 2024-10-10 | 9.930 | 10.290 | 9.760 | 9.990 | 9.867 | 9,931,045 |
| 2024-10-09 | 10.980 | 11.050 | 9.850 | 9.920 | 9.798 | 16,373,513 |
| 2024-10-08 | 11.980 | 11.980 | 10.500 | 11.520 | 11.379 | 25,243,116 |
| 2024-09-30 | 9.200 | 10.500 | 9.020 | 10.300 | 10.174 | 24,306,726 |
| 2024-09-27 | 8.470 | 9.070 | 8.390 | 8.880 | 8.771 | 12,208,202 |
| 2024-09-26 | 8.200 | 8.430 | 8.110 | 8.420 | 8.317 | 6,907,367 |
| 2024-09-25 | 8.110 | 8.580 | 8.110 | 8.220 | 8.119 | 8,363,102 |
| 2024-09-24 | 7.890 | 8.080 | 7.750 | 8.080 | 7.981 | 5,326,225 |
| 2024-09-23 | 7.900 | 7.950 | 7.790 | 7.860 | 7.764 | 3,798,000 |
| 2024-09-20 | 8.170 | 8.190 | 7.900 | 7.940 | 7.843 | 5,728,343 |
| 2024-09-19 | 8.170 | 8.330 | 7.860 | 8.190 | 8.090 | 6,327,625 |
| 2024-09-18 | 8.590 | 8.590 | 8.030 | 8.110 | 8.010 | 8,673,431 |
| 2024-09-13 | 8.560 | 8.720 | 8.470 | 8.650 | 8.544 | 6,473,945 |
| 2024-09-12 | 8.540 | 8.880 | 8.510 | 8.560 | 8.455 | 7,006,787 |
| 2024-09-11 | 8.800 | 9.120 | 8.650 | 8.670 | 8.564 | 7,753,713 |
| 2024-09-10 | 9.080 | 9.080 | 8.740 | 8.930 | 8.820 | 9,357,026 |
| 2024-09-09 | 9.080 | 9.200 | 8.850 | 9.130 | 9.018 | 12,789,040 |
| 2024-09-06 | 8.700 | 9.670 | 8.530 | 9.100 | 8.988 | 20,135,380 |
| 2024-09-05 | 8.900 | 8.940 | 8.690 | 8.690 | 8.583 | 8,547,791 |
| 2024-09-04 | 8.770 | 9.030 | 8.500 | 8.980 | 8.870 | 11,080,812 |
| 2024-09-03 | 8.790 | 8.940 | 8.650 | 8.840 | 8.732 | 10,308,710 |
| 2024-09-02 | 8.930 | 9.250 | 8.840 | 8.890 | 8.781 | 13,760,795 |
| 2024-08-30 | 9.220 | 9.350 | 8.930 | 9.000 | 8.890 | 20,227,058 |
| 2024-08-29 | 8.810 | 9.300 | 8.780 | 9.060 | 8.949 | 14,903,119 |
| 2024-08-28 | 8.670 | 9.090 | 8.500 | 8.850 | 8.741 | 13,376,973 |
| 2024-08-27 | 8.900 | 9.090 | 8.500 | 8.950 | 8.840 | 18,370,612 |
| 2024-08-26 | 8.450 | 8.760 | 8.300 | 8.750 | 8.643 | 11,709,470 |
| 2024-08-23 | 8.400 | 8.490 | 8.030 | 8.410 | 8.307 | 7,353,955 |
| 2024-08-22 | 8.400 | 8.620 | 8.210 | 8.450 | 8.346 | 8,527,522 |
| 2024-08-21 | 8.640 | 8.750 | 8.380 | 8.410 | 8.307 | 9,925,600 |
| 2024-08-20 | 8.420 | 8.780 | 8.350 | 8.700 | 8.593 | 13,399,388 |
| 2024-08-19 | 8.350 | 8.540 | 8.200 | 8.490 | 8.386 | 9,561,110 |
| 2024-08-16 | 8.620 | 8.670 | 8.340 | 8.370 | 8.267 | 10,994,876 |
| 2024-08-15 | 8.580 | 8.730 | 8.310 | 8.580 | 8.475 | 13,867,358 |
| 2024-08-14 | 8.580 | 9.320 | 8.580 | 8.730 | 8.623 | 17,471,861 |
| 2024-08-13 | 8.550 | 9.800 | 8.510 | 8.900 | 8.791 | 24,192,428 |
| 2024-08-12 | 8.040 | 8.220 | 7.870 | 8.200 | 8.099 | 6,489,075 |
| 2024-08-09 | 8.070 | 8.130 | 7.880 | 7.960 | 7.862 | 4,057,175 |
| 2024-08-08 | 7.930 | 7.960 | 7.710 | 7.900 | 7.803 | 3,259,524 |
| 2024-08-07 | 7.990 | 8.000 | 7.810 | 7.930 | 7.833 | 2,750,202 |
| 2024-08-06 | 7.850 | 7.940 | 7.730 | 7.900 | 7.803 | 3,076,404 |
| 2024-08-05 | 8.100 | 8.140 | 7.700 | 7.740 | 7.645 | 5,354,525 |
| 2024-08-02 | 8.280 | 8.320 | 8.130 | 8.150 | 8.050 | 4,179,213 |
| 2024-08-01 | 8.350 | 8.410 | 8.270 | 8.280 | 8.178 | 5,313,852 |
| 2024-07-31 | 8.030 | 8.370 | 7.970 | 8.350 | 8.248 | 5,815,658 |
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.