Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.940	27.380	26.650	26.980	26.980	6,757,220
2023-07-31	26.980	27.430	26.550	26.820	26.820	6,047,400
2023-07-28	27.600	27.630	26.600	26.880	26.880	12,508,601
2023-07-27	29.000	29.180	27.310	27.430	27.430	9,279,842
2023-07-26	28.510	29.360	28.250	29.000	29.000	6,876,102
2023-07-25	28.500	29.100	28.140	28.510	28.510	7,460,180
2023-07-24	29.000	29.400	28.090	28.330	28.330	7,984,388
2023-07-21	27.740	30.000	27.590	29.360	29.360	11,487,844
2023-07-20	27.340	29.240	27.270	27.730	27.730	13,057,999
2023-07-19	27.380	27.930	27.100	27.310	27.310	7,080,002
2023-07-18	27.580	28.030	26.890	27.380	27.380	9,388,814
2023-07-17	26.300	28.090	26.070	27.400	27.400	14,047,040
2023-07-14	27.050	27.490	26.370	26.800	26.800	9,193,297
2023-07-13	25.960	27.370	25.800	27.220	27.220	16,692,577
2023-07-12	24.810	26.560	24.440	26.150	26.150	20,275,866
2023-07-11	25.580	25.650	24.310	24.770	24.770	10,862,195
2023-07-10	22.850	25.080	22.850	25.080	25.080	8,038,016
2023-07-07	23.020	23.300	22.610	22.800	22.800	2,400,700
2023-07-06	23.360	23.460	22.870	23.110	23.110	2,831,400
2023-07-05	23.910	23.950	23.370	23.470	23.470	2,222,800
2023-07-04	23.720	24.100	23.450	23.910	23.910	3,552,000
2023-07-03	23.510	23.890	23.450	23.800	23.800	3,857,976
2023-06-30	22.600	23.550	22.580	23.510	23.510	4,564,933
2023-06-29	23.100	23.160	22.500	22.680	22.680	5,040,234
2023-06-28	23.300	23.300	22.800	23.160	23.160	2,879,926
2023-06-27	22.830	23.470	22.660	23.200	23.200	4,326,107
2023-06-26	23.160	23.280	22.440	22.770	22.770	5,011,679
2023-06-21	23.860	24.100	23.120	23.120	23.120	3,518,900
2023-06-20	23.500	24.090	23.140	23.920	23.920	5,044,602
2023-06-19	23.120	23.680	23.000	23.500	23.500	5,697,706
2023-06-16	24.490	24.630	23.100	23.200	23.200	12,980,945
2023-06-15	23.880	24.620	23.420	24.550	24.550	5,142,342
2023-06-14	23.740	24.140	23.580	23.960	23.960	3,568,278
2023-06-13	24.240	24.280	23.550	23.780	23.780	3,490,933
2023-06-12	23.990	24.300	23.670	24.240	24.240	6,264,580
2023-06-09	24.540	24.780	23.900	24.000	24.000	3,794,920
2023-06-08	24.580	24.750	24.240	24.490	24.490	2,101,988
2023-06-07	24.600	25.250	24.440	24.560	24.560	2,685,684
2023-06-06	25.240	25.750	24.820	24.910	24.910	2,988,400
2023-06-05	25.160	25.650	24.980	25.300	25.300	3,111,100
2023-06-02	24.120	25.330	24.120	25.220	25.220	5,419,156
2023-06-01	24.190	24.690	24.000	24.170	24.170	3,106,304
2023-05-31	24.930	24.930	24.140	24.350	24.111	4,356,562
2023-05-30	25.000	25.120	24.600	24.910	24.666	2,720,323
2023-05-29	25.040	25.180	24.480	25.020	24.774	4,356,061
2023-05-26	25.800	25.800	24.700	24.860	24.616	6,203,380
2023-05-25	26.660	26.960	25.550	25.900	25.646	5,135,441
2023-05-24	26.520	27.280	26.090	26.800	26.537	3,979,696
2023-05-23	26.400	26.910	26.320	26.510	26.250	3,287,812
2023-05-22	26.000	26.760	25.730	26.500	26.240	3,959,173
2023-05-19	25.850	26.200	25.510	26.000	25.745	1,885,520
2023-05-18	26.380	26.480	25.630	25.830	25.577	2,859,208
2023-05-17	26.050	26.770	26.020	26.320	26.062	3,007,708
2023-05-16	26.290	26.490	25.740	26.180	25.923	3,508,959
2023-05-15	25.510	26.230	25.480	26.210	25.953	3,481,466
2023-05-12	25.970	26.250	25.310	25.500	25.250	4,437,086
2023-05-11	26.560	26.600	26.000	26.100	25.844	3,194,951
2023-05-10	27.000	27.120	26.100	26.500	26.240	5,006,688
2023-05-09	27.600	28.050	26.800	26.920	26.656	6,800,150
2023-05-08	27.470	27.830	27.080	27.610	27.339	3,674,852

← NewerPage 14 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.