Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.430	28.450	27.520	27.990	27.990	3,427,071
2023-10-31	27.890	28.500	27.820	28.300	28.300	3,566,840
2023-10-30	27.200	28.400	27.010	28.000	28.000	5,301,747
2023-10-27	25.380	27.580	25.370	27.450	27.450	5,014,293
2023-10-26	25.680	25.780	25.180	25.510	25.510	2,111,375
2023-10-25	25.570	26.320	25.350	25.770	25.770	3,004,596
2023-10-24	25.060	25.730	24.910	25.350	25.350	2,973,893
2023-10-23	25.780	25.880	24.900	25.140	25.140	4,033,625
2023-10-20	25.930	26.260	25.800	25.910	25.910	2,263,569
2023-10-19	26.400	26.730	26.080	26.080	26.080	2,994,728
2023-10-18	27.130	27.270	26.200	26.400	26.400	3,696,000
2023-10-17	27.370	27.520	26.580	27.190	27.190	4,779,988
2023-10-16	28.000	28.000	26.730	27.300	27.300	4,171,362
2023-10-13	28.990	29.180	27.830	28.080	28.080	4,467,600
2023-10-12	28.960	29.550	28.810	29.230	29.230	3,165,740
2023-10-11	29.400	29.430	28.480	28.750	28.750	3,499,297
2023-10-10	29.400	29.800	28.910	29.310	29.310	2,488,808
2023-10-09	28.780	29.840	28.670	29.450	29.450	3,968,343
2023-09-28	29.160	29.380	28.550	28.710	28.710	3,077,368
2023-09-27	28.950	29.260	28.730	29.160	29.160	3,561,760
2023-09-26	27.770	29.090	27.380	28.840	28.840	6,304,200
2023-09-25	27.500	27.840	27.260	27.680	27.680	4,590,900
2023-09-22	28.060	28.620	26.850	27.500	27.500	10,175,951
2023-09-21	28.930	28.960	28.000	28.060	28.060	3,159,061
2023-09-20	28.700	29.350	28.310	28.960	28.960	4,060,300
2023-09-19	28.900	29.410	28.150	28.470	28.470	5,040,046
2023-09-18	28.840	29.150	28.170	28.800	28.800	3,336,240
2023-09-15	30.540	30.590	28.500	28.800	28.800	9,738,620
2023-09-14	30.650	30.880	30.150	30.340	30.340	3,113,432
2023-09-13	32.000	32.070	29.890	30.650	30.650	7,651,620
2023-09-12	30.800	32.000	30.550	31.750	31.750	5,223,465
2023-09-11	30.190	31.240	29.860	30.790	30.790	4,291,840
2023-09-08	30.000	30.570	29.580	30.200	30.200	3,358,900
2023-09-07	29.950	30.670	29.500	30.350	30.350	3,492,651
2023-09-06	30.840	31.100	29.800	30.000	30.000	4,224,419
2023-09-05	31.600	31.800	30.680	30.900	30.900	3,315,260
2023-09-04	31.390	32.320	31.330	31.590	31.590	4,681,079
2023-09-01	31.980	31.990	31.080	31.110	31.110	3,946,414
2023-08-31	30.600	32.240	30.230	32.030	32.030	7,484,710
2023-08-30	30.190	30.860	29.850	30.620	30.620	4,182,440
2023-08-29	28.400	30.850	28.350	30.300	30.300	7,614,607
2023-08-28	31.000	31.000	28.170	28.400	28.400	6,257,048
2023-08-25	29.510	29.860	29.010	29.500	29.500	4,148,900
2023-08-24	29.740	30.120	29.000	29.730	29.730	4,741,860
2023-08-23	29.800	30.170	29.380	29.810	29.810	4,541,391
2023-08-22	29.750	29.840	29.000	29.710	29.710	5,483,002
2023-08-21	29.660	30.200	29.200	29.810	29.810	5,358,468
2023-08-18	29.010	30.190	28.880	29.710	29.710	7,000,172
2023-08-17	29.550	29.950	28.880	29.170	29.170	4,971,469
2023-08-16	30.210	30.470	29.400	29.550	29.550	5,439,155
2023-08-15	30.300	30.550	28.800	29.660	29.660	8,762,259
2023-08-14	29.160	30.650	28.880	30.350	30.350	12,336,288
2023-08-11	29.980	30.680	29.540	29.600	29.600	14,928,443
2023-08-10	32.000	32.490	29.530	29.960	29.960	28,338,879
2023-08-09	30.380	32.320	28.530	31.600	31.600	22,635,762
2023-08-08	26.710	29.380	26.360	29.380	29.380	9,971,962
2023-08-07	26.580	26.890	26.180	26.710	26.710	5,196,200
2023-08-04	26.850	27.080	26.260	26.450	26.450	4,483,840
2023-08-03	26.420	27.110	26.180	26.800	26.800	7,571,924
2023-08-02	26.980	26.990	26.020	26.400	26.400	9,208,721

← NewerPage 13 of 21 · 1,212 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.