Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.360	28.550	27.820	28.010	27.735	3,613,821
2023-02-03	29.170	29.170	28.000	28.340	28.062	5,397,031
2023-02-02	28.680	29.490	28.630	29.180	28.894	8,764,866
2023-02-01	27.650	28.980	27.650	28.690	28.408	9,014,612
2023-01-31	26.340	27.860	26.290	27.660	27.389	7,648,975
2023-01-30	26.420	26.940	26.260	26.470	26.210	6,440,053
2023-01-20	25.920	26.570	25.820	26.300	26.042	5,405,993
2023-01-19	26.470	26.550	25.800	25.840	25.586	7,393,768
2023-01-18	26.490	26.720	26.350	26.470	26.210	4,271,581
2023-01-17	26.400	26.710	26.400	26.570	26.309	3,188,000
2023-01-16	27.180	27.380	26.440	26.510	26.250	8,308,729
2023-01-13	28.170	28.380	27.090	27.250	26.983	5,269,336
2023-01-12	28.110	28.430	27.820	27.970	27.696	3,162,980
2023-01-11	28.690	28.790	28.050	28.060	27.785	3,784,205
2023-01-10	28.990	29.110	28.410	28.600	28.319	3,513,566
2023-01-09	29.280	29.600	28.700	28.980	28.696	5,216,056
2023-01-06	29.280	29.750	29.130	29.270	28.983	3,518,080
2023-01-05	29.200	29.640	28.800	29.310	29.022	4,281,626
2023-01-04	29.200	29.560	28.910	29.150	28.864	3,166,695
2023-01-03	28.610	29.620	28.060	29.390	29.102	6,083,330
2022-12-30	29.110	29.480	28.240	28.460	28.181	4,460,891
2022-12-29	27.060	28.970	27.060	28.750	28.468	5,337,167
2022-12-28	27.540	27.700	27.020	27.350	27.082	2,222,140
2022-12-27	27.900	27.990	26.920	27.470	27.200	2,746,360
2022-12-26	26.730	27.850	26.600	27.760	27.488	2,520,740
2022-12-23	27.000	27.100	26.180	26.560	26.299	3,553,280
2022-12-22	27.800	28.160	26.700	27.050	26.785	4,060,640
2022-12-21	27.690	28.150	27.280	27.680	27.408	2,323,480
2022-12-20	27.810	28.610	27.360	27.860	27.587	3,348,452
2022-12-19	27.520	28.330	27.460	27.700	27.428	3,041,937
2022-12-16	27.990	28.200	27.080	27.510	27.240	3,492,437
2022-12-15	27.640	28.430	27.640	28.260	27.983	3,511,068
2022-12-14	27.260	28.600	27.260	27.780	27.507	3,142,436
2022-12-13	28.280	29.040	27.880	27.920	27.646	3,552,145
2022-12-12	29.230	29.620	28.550	28.630	28.349	4,347,120
2022-12-09	29.740	30.100	29.090	29.670	29.379	4,317,023
2022-12-08	28.770	30.560	28.630	29.740	29.448	7,213,737
2022-12-07	29.400	29.950	28.710	29.050	28.765	3,861,786
2022-12-06	28.630	29.440	28.240	29.420	29.131	3,743,470
2022-12-05	29.050	29.720	28.380	28.570	28.290	5,413,194
2022-12-02	29.740	30.290	29.340	29.470	29.181	3,987,554
2022-12-01	29.100	29.990	29.000	29.950	29.656	5,965,051
2022-11-30	28.580	29.500	28.200	28.840	28.557	4,459,495
2022-11-29	28.940	29.180	28.260	28.440	28.161	4,792,643
2022-11-28	28.840	29.620	28.500	28.940	28.656	5,061,475
2022-11-25	30.600	30.600	29.410	29.470	29.181	3,890,600
2022-11-24	30.750	31.110	30.130	30.520	30.220	4,395,722
2022-11-23	30.130	30.850	29.650	30.520	30.220	4,560,267
2022-11-22	30.860	31.190	29.810	30.560	30.260	4,877,861
2022-11-21	29.500	31.320	29.280	30.850	30.547	8,253,929
2022-11-18	28.860	30.290	28.500	29.630	29.339	6,886,106
2022-11-17	29.170	29.310	28.400	28.850	28.567	3,951,613
2022-11-16	29.680	30.090	28.950	29.320	29.032	4,484,968
2022-11-15	28.550	29.780	28.370	29.700	29.409	5,703,942
2022-11-14	29.780	30.150	28.430	28.560	28.280	8,720,124
2022-11-11	30.200	30.490	29.000	29.750	29.458	7,819,904
2022-11-10	30.900	31.130	28.930	29.130	28.844	9,631,506
2022-11-09	29.530	31.430	29.300	30.990	30.686	10,780,015
2022-11-08	29.700	29.880	29.000	29.220	28.933	6,956,625
2022-11-07	29.450	29.940	28.800	29.760	29.468	8,998,244

← NewerPage 16 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.