Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	42.480	43.550	42.300	42.480	42.480	6,480,540
2024-04-29	42.060	43.110	41.400	42.800	42.800	9,387,468
2024-04-26	38.380	41.790	38.380	41.790	41.790	9,694,240
2024-04-25	38.990	39.490	37.890	37.990	37.990	7,474,158
2024-04-24	39.280	39.890	38.650	39.150	39.150	5,814,699
2024-04-23	40.880	41.000	37.620	39.220	39.220	14,416,023
2024-04-22	43.010	43.600	41.130	41.130	41.130	7,521,500
2024-04-19	43.200	44.450	43.000	43.320	43.320	4,585,985
2024-04-18	44.500	44.990	41.900	43.600	43.600	9,903,666
2024-04-17	42.500	44.660	42.310	44.650	44.650	8,256,546
2024-04-16	43.250	43.330	42.130	42.210	42.210	6,004,399
2024-04-15	42.890	44.300	42.330	43.290	43.290	6,506,216
2024-04-12	43.080	43.470	42.200	42.820	42.820	4,467,241
2024-04-11	41.690	43.680	41.000	43.020	43.020	9,033,954
2024-04-10	42.990	43.350	41.710	41.820	41.820	5,542,740
2024-04-09	43.000	43.960	42.700	43.370	43.370	5,707,620
2024-04-08	42.880	44.200	42.720	42.800	42.800	5,830,229
2024-04-03	44.500	44.770	42.160	43.460	43.460	8,495,235
2024-04-02	43.250	44.220	42.900	43.470	43.470	7,881,269
2024-04-01	42.800	43.750	41.500	43.370	43.370	10,328,231
2024-03-29	43.980	45.380	43.360	43.360	43.360	5,516,257
2024-03-28	44.800	45.380	43.010	43.600	43.600	9,171,796
2024-03-27	45.530	45.860	44.100	44.100	44.100	8,103,047
2024-03-26	43.850	46.740	43.390	45.530	45.530	12,479,607
2024-03-25	45.000	45.770	43.520	43.850	43.850	8,741,663
2024-03-22	44.220	45.900	43.910	45.370	45.370	8,711,838
2024-03-21	44.570	44.750	43.290	44.220	44.220	6,906,091
2024-03-20	44.900	45.800	44.550	44.680	44.680	6,984,789
2024-03-19	45.900	46.350	44.690	44.930	44.930	8,567,269
2024-03-18	45.920	46.810	44.180	46.230	46.230	17,420,682
2024-03-15	41.190	45.300	41.070	45.300	45.300	14,588,278
2024-03-14	40.600	41.780	40.510	41.180	41.180	6,529,420
2024-03-13	40.800	41.430	40.110	40.620	40.620	7,350,234
2024-03-12	41.990	42.350	40.200	40.820	40.820	14,318,978
2024-03-11	43.000	43.490	41.520	42.110	42.110	11,982,571
2024-03-08	43.550	44.350	42.500	43.100	43.100	9,044,866
2024-03-07	43.000	45.440	42.990	43.990	43.990	8,214,163
2024-03-06	43.450	44.500	43.310	43.360	43.360	6,248,207
2024-03-05	43.330	44.330	42.640	43.250	43.250	7,408,110
2024-03-04	44.330	44.680	42.260	43.420	43.420	13,118,193
2024-03-01	44.700	45.500	43.720	45.000	45.000	8,076,865
2024-02-29	45.040	46.100	43.280	44.700	44.700	12,464,900
2024-02-28	45.600	47.000	44.640	45.820	45.820	11,127,140
2024-02-27	46.200	46.550	45.110	46.000	46.000	7,843,721
2024-02-26	45.000	47.150	44.730	45.930	45.930	9,589,598
2024-02-23	44.000	45.620	43.090	45.010	45.010	9,172,236
2024-02-22	43.000	43.680	42.480	43.680	43.680	6,366,951
2024-02-21	42.500	44.040	42.400	43.160	43.160	11,430,017
2024-02-20	39.110	43.580	38.820	43.180	43.180	12,514,161
2024-02-19	38.800	40.390	38.200	39.700	39.700	9,173,048
2024-02-08	40.000	41.010	37.900	38.000	38.000	12,044,926
2024-02-07	34.430	38.180	34.430	38.180	38.180	12,417,558
2024-02-06	33.200	34.710	32.890	34.710	34.710	6,086,339
2024-02-05	32.360	33.950	31.010	33.660	33.660	5,453,108
2024-02-02	34.300	34.300	32.130	32.910	32.910	4,466,093
2024-02-01	33.190	34.250	32.450	34.000	34.000	4,715,947
2024-01-31	33.260	33.620	32.100	33.200	33.200	2,831,992
2024-01-30	32.570	33.870	32.570	33.250	33.250	3,178,984
2024-01-29	33.170	33.890	32.700	33.240	33.240	3,443,239
2024-01-26	33.650	33.880	33.050	33.120	33.120	3,325,200

← NewerPage 11 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.