Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.110	33.950	32.710	33.900	33.900	4,125,953
2024-01-24	31.650	32.970	31.530	32.910	32.910	5,531,806
2024-01-23	30.200	31.700	29.750	31.520	31.520	4,341,198
2024-01-22	31.700	32.120	30.120	30.300	30.300	4,675,639
2024-01-19	32.150	32.480	31.410	31.970	31.970	2,551,764
2024-01-18	31.800	32.490	30.940	32.270	32.270	4,895,104
2024-01-17	32.230	33.050	31.980	31.980	31.980	3,002,912
2024-01-16	31.440	32.300	31.050	32.270	32.270	3,773,500
2024-01-15	32.000	32.620	31.400	31.440	31.440	4,606,451
2024-01-12	33.320	34.000	31.920	32.200	32.200	5,700,690
2024-01-11	33.050	33.490	32.300	32.900	32.900	3,357,098
2024-01-10	33.670	34.140	32.800	33.140	33.140	3,458,246
2024-01-09	34.120	34.190	33.260	33.680	33.680	5,135,440
2024-01-08	34.830	35.210	33.700	34.240	34.240	5,212,584
2024-01-05	34.980	36.360	34.150	34.500	34.500	6,480,699
2024-01-04	34.180	35.330	34.010	34.800	34.800	5,423,601
2024-01-03	33.620	34.240	33.510	34.210	34.210	2,370,578
2024-01-02	33.950	35.110	33.280	34.010	34.010	5,184,080
2023-12-29	34.060	34.160	33.390	34.000	34.000	2,727,500
2023-12-28	32.910	34.420	32.830	33.900	33.900	4,230,640
2023-12-27	31.800	33.220	31.500	32.980	32.980	3,705,780
2023-12-26	32.180	32.500	31.530	31.800	31.800	2,253,940
2023-12-25	32.700	32.790	31.850	32.190	32.190	3,645,833
2023-12-22	33.080	33.080	32.050	32.840	32.840	3,663,638
2023-12-21	32.600	33.020	31.700	32.980	32.980	4,165,674
2023-12-20	32.600	33.370	32.380	32.800	32.800	3,483,099
2023-12-19	32.380	33.000	31.980	32.550	32.550	3,964,590
2023-12-18	32.750	32.870	32.100	32.540	32.540	3,907,953
2023-12-15	33.200	33.500	32.460	32.790	32.790	2,857,172
2023-12-14	32.930	33.900	32.600	33.120	33.120	4,723,667
2023-12-13	33.240	33.820	32.200	32.860	32.860	4,596,986
2023-12-12	32.250	34.010	31.990	33.280	33.280	6,026,844
2023-12-11	30.530	32.400	30.520	32.220	32.220	5,499,130
2023-12-08	31.750	32.300	30.630	31.020	31.020	5,195,800
2023-12-07	31.500	32.060	31.100	31.610	31.610	3,799,485
2023-12-06	31.810	32.240	30.930	31.330	31.330	3,766,780
2023-12-05	31.510	32.650	31.200	31.500	31.500	4,584,100
2023-12-04	31.000	32.070	30.750	31.650	31.650	3,258,840
2023-12-01	30.570	31.140	30.240	31.000	31.000	2,744,388
2023-11-30	30.800	31.320	30.560	30.570	30.570	2,479,400
2023-11-29	30.000	31.440	30.000	30.890	30.890	4,886,828
2023-11-28	30.710	30.880	30.000	30.200	30.200	3,776,820
2023-11-27	30.830	31.270	30.090	30.460	30.460	4,989,947
2023-11-24	31.550	32.400	30.690	30.890	30.890	6,451,947
2023-11-23	30.000	31.930	30.000	31.100	31.100	8,770,212
2023-11-22	29.500	29.670	28.960	29.200	29.200	2,325,447
2023-11-21	29.480	30.200	29.370	29.510	29.510	3,873,733
2023-11-20	28.740	29.600	28.510	29.440	29.440	3,988,093
2023-11-17	28.530	29.180	28.460	28.860	28.860	2,706,400
2023-11-16	28.770	29.100	28.530	28.700	28.700	4,231,948
2023-11-15	27.630	29.760	27.500	29.050	29.050	7,516,023
2023-11-14	27.050	27.600	27.000	27.250	27.250	1,984,290
2023-11-13	27.000	27.400	26.850	27.170	27.170	2,189,900
2023-11-10	27.350	27.490	26.910	27.240	27.240	2,374,866
2023-11-09	27.780	28.060	27.250	27.580	27.580	3,048,040
2023-11-08	28.040	28.360	27.660	27.780	27.780	2,803,271
2023-11-07	27.860	28.470	27.700	28.280	28.280	2,544,758
2023-11-06	28.180	28.570	27.720	27.890	27.890	4,069,654
2023-11-03	27.750	28.360	27.680	27.970	27.970	3,301,600
2023-11-02	28.070	28.130	27.620	27.700	27.700	2,230,842

← NewerPage 12 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.