Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	30.430	30.430	29.500	29.780	29.780	4,593,886
2024-07-26	30.010	30.890	29.840	30.300	30.300	5,751,200
2024-07-25	30.410	30.840	29.920	30.050	30.050	6,485,690
2024-07-24	31.680	31.680	30.410	30.610	30.610	8,250,240
2024-07-23	33.780	33.780	31.610	31.610	31.610	8,876,202
2024-07-22	33.600	35.110	33.310	33.800	33.800	8,223,900
2024-07-19	34.560	34.560	33.460	33.660	33.660	8,976,065
2024-07-18	34.700	35.450	34.400	34.600	34.600	5,971,000
2024-07-17	36.660	36.990	34.850	35.030	35.030	8,906,328
2024-07-16	38.570	38.880	35.600	35.770	35.770	12,995,836
2024-07-15	38.300	39.280	38.040	38.820	38.820	3,284,000
2024-07-12	40.000	40.000	38.280	38.500	38.500	4,797,613
2024-07-11	38.590	40.250	38.470	39.670	39.670	5,478,750
2024-07-10	38.410	39.200	38.000	38.120	38.120	3,968,768
2024-07-09	37.800	38.740	36.850	38.640	38.640	7,239,204
2024-07-08	38.420	38.560	37.570	37.630	37.630	2,723,374
2024-07-05	37.580	37.580	37.580	37.580	37.580	0
2024-07-04	37.520	37.990	37.010	37.580	37.580	3,949,868
2024-07-03	36.900	38.130	35.110	37.610	37.610	8,439,180
2024-07-02	39.800	39.910	38.130	38.250	38.250	7,215,433
2024-07-01	39.160	40.400	38.890	39.900	39.900	5,002,229
2024-06-28	38.200	39.720	38.000	39.140	39.140	5,122,408
2024-06-27	39.660	39.730	37.950	38.000	38.000	5,939,200
2024-06-26	39.450	40.100	38.390	39.670	39.670	6,513,980
2024-06-25	39.200	41.190	39.200	39.710	39.710	9,161,806
2024-06-24	38.250	38.800	37.830	38.000	38.000	3,240,500
2024-06-21	38.920	39.100	38.360	38.480	38.480	2,845,953
2024-06-20	38.650	39.640	38.440	38.520	38.520	3,398,612
2024-06-19	39.550	39.660	38.740	38.840	38.840	2,585,388
2024-06-18	39.010	39.850	38.840	39.290	39.290	2,535,241
2024-06-17	39.330	39.430	38.520	39.010	39.010	3,596,288
2024-06-14	39.460	39.620	38.700	39.390	39.390	3,211,177
2024-06-13	40.050	40.300	39.380	39.550	39.550	2,752,348
2024-06-12	39.920	40.580	39.600	40.050	40.050	2,914,398
2024-06-11	39.290	40.140	39.040	39.920	39.920	2,853,957
2024-06-07	40.020	40.410	39.420	39.510	39.510	2,980,029
2024-06-06	40.250	40.700	39.640	39.900	39.900	3,637,471
2024-06-05	41.050	41.140	39.980	40.050	40.050	3,411,162
2024-06-04	39.830	41.310	39.800	40.970	40.970	5,069,668
2024-06-03	40.120	40.830	39.890	40.200	40.200	4,290,060
2024-05-31	41.070	41.150	40.500	40.550	40.550	3,522,106
2024-05-30	41.050	42.190	40.660	40.940	40.940	4,453,605
2024-05-29	40.830	41.700	40.570	41.040	41.040	3,356,326
2024-05-28	40.880	41.450	40.090	40.980	40.980	4,620,678
2024-05-27	41.080	41.440	40.700	41.130	41.130	3,454,100
2024-05-24	41.700	42.450	40.930	41.090	41.090	3,268,971
2024-05-23	42.290	42.500	41.510	41.700	41.700	3,695,786
2024-05-22	43.210	43.230	42.100	42.290	42.290	3,455,915
2024-05-21	43.050	43.850	42.740	43.170	43.170	6,920,572
2024-05-20	43.710	43.960	41.680	42.880	42.880	9,993,082
2024-05-17	43.430	43.900	42.500	43.780	43.780	4,836,653
2024-05-16	45.980	45.980	43.580	43.670	43.670	8,567,483
2024-05-15	45.380	46.150	45.310	45.650	45.650	4,877,141
2024-05-14	46.050	46.830	45.250	45.330	45.330	6,213,021
2024-05-13	45.850	46.700	44.940	45.980	45.980	5,439,973
2024-05-10	46.600	47.090	45.520	46.150	46.150	4,009,657
2024-05-09	45.610	46.650	45.610	46.480	46.480	5,375,680
2024-05-08	45.980	46.530	45.250	45.470	45.470	5,078,240
2024-05-07	45.550	46.960	45.000	46.130	46.130	11,329,343
2024-05-06	42.480	44.950	42.360	44.700	44.700	10,101,350

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.2390 CNY
2022-05-27	0.1700 CNY
2021-05-28	0.1100 CNY
2020-06-02	0.6300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.