Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.620	27.800	26.680	27.270	27.002	4,829,257
2023-05-04	28.450	28.750	27.480	27.590	27.319	6,508,792
2023-04-28	30.560	30.900	28.650	28.700	28.418	8,239,410
2023-04-27	30.360	31.010	28.530	30.860	30.557	8,915,047
2023-04-26	29.800	30.900	29.510	30.360	30.062	5,231,276
2023-04-25	33.760	33.760	30.330	30.330	30.032	9,319,178
2023-04-24	33.940	34.370	33.310	33.700	33.369	5,219,789
2023-04-21	33.000	34.890	32.750	34.050	33.716	16,787,169
2023-04-20	36.580	37.040	35.450	36.380	36.023	5,647,917
2023-04-19	35.380	36.990	35.070	36.800	36.439	7,453,699
2023-04-18	36.000	36.510	35.060	35.450	35.102	4,472,984
2023-04-17	34.670	36.380	34.640	36.150	35.795	7,034,019
2023-04-14	34.640	35.200	34.380	34.640	34.300	3,005,093
2023-04-13	35.170	35.630	34.310	34.650	34.310	3,973,630
2023-04-12	34.990	35.750	34.390	35.260	34.914	4,764,868
2023-04-11	35.500	35.500	34.550	35.040	34.696	4,822,882
2023-04-10	32.710	35.770	32.710	35.500	35.152	9,958,041
2023-04-07	31.810	33.100	31.480	32.750	32.429	4,620,103
2023-04-06	32.420	32.780	31.670	31.830	31.518	4,383,147
2023-04-04	33.210	33.410	31.280	32.630	32.310	6,335,505
2023-04-03	32.900	33.960	32.630	33.630	33.300	7,878,082
2023-03-31	32.200	33.600	32.170	33.570	33.241	5,362,265
2023-03-30	32.340	32.470	31.810	32.390	32.072	4,547,212
2023-03-29	31.860	32.770	31.520	32.460	32.141	6,769,486
2023-03-28	31.270	32.800	31.270	31.880	31.567	6,520,266
2023-03-27	30.800	31.200	30.410	30.960	30.656	4,769,635
2023-03-24	30.880	31.680	30.500	31.180	30.874	6,230,081
2023-03-23	31.350	31.590	30.780	30.900	30.597	4,236,494
2023-03-22	31.860	32.800	31.340	31.410	31.102	3,654,513
2023-03-21	31.210	32.490	30.900	31.860	31.547	4,328,873
2023-03-20	32.020	32.050	30.500	31.400	31.092	7,362,954
2023-03-17	32.380	33.000	32.000	32.290	31.973	4,814,657
2023-03-16	33.420	33.610	31.990	32.280	31.963	5,959,610
2023-03-15	33.550	34.490	33.250	33.620	33.290	4,059,608
2023-03-14	33.800	33.970	32.810	33.370	33.043	5,887,245
2023-03-13	34.100	34.620	33.750	33.990	33.656	5,687,130
2023-03-10	34.280	34.490	33.770	34.170	33.835	4,759,301
2023-03-09	35.060	35.170	34.210	34.530	34.191	4,040,195
2023-03-08	34.550	35.510	34.000	34.710	34.369	6,503,152
2023-03-07	34.530	35.510	34.360	34.550	34.211	6,023,335
2023-03-06	34.350	35.070	33.680	34.600	34.260	10,372,276
2023-03-03	33.920	35.550	33.500	34.770	34.429	16,629,197
2023-03-02	33.460	34.290	33.130	33.730	33.399	11,252,384
2023-03-01	33.710	34.250	32.820	33.360	33.033	11,375,521
2023-02-28	34.110	34.570	33.220	33.920	33.587	15,742,210
2023-02-27	30.690	33.950	30.690	33.950	33.617	16,177,617
2023-02-24	29.770	31.150	29.670	30.860	30.557	10,968,593
2023-02-23	29.960	30.100	29.500	29.830	29.537	4,670,160
2023-02-22	29.800	30.150	29.320	29.780	29.488	4,458,939
2023-02-21	29.800	30.260	29.430	29.970	29.676	5,746,280
2023-02-20	30.360	30.550	29.260	29.850	29.557	8,263,535
2023-02-17	30.270	30.690	29.990	30.260	29.963	6,528,451
2023-02-16	31.550	31.940	30.120	30.270	29.973	8,061,314
2023-02-15	31.900	31.900	31.020	31.660	31.349	9,111,249
2023-02-14	30.260	31.800	30.060	31.500	31.191	12,059,915
2023-02-13	29.280	30.800	29.070	30.060	29.765	10,509,431
2023-02-10	28.410	29.850	28.110	29.280	28.993	8,446,258
2023-02-09	28.010	28.840	27.890	28.520	28.240	3,931,740
2023-02-08	28.280	28.440	27.930	28.200	27.923	2,764,998
2023-02-07	27.970	28.440	27.750	28.370	28.092	4,315,806

← NewerPage 15 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.