Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.950	29.470	28.520	29.120	28.834	12,554,086
2022-11-03	26.480	28.900	26.010	28.700	28.418	15,074,758
2022-11-02	26.000	26.980	25.460	26.270	26.012	11,803,074
2022-11-01	23.380	25.540	23.240	25.540	25.289	6,505,553
2022-10-31	23.370	23.690	22.850	23.220	22.992	4,663,792
2022-10-28	24.500	24.600	23.450	23.620	23.388	5,057,839
2022-10-27	26.010	26.220	24.570	24.580	24.339	6,407,179
2022-10-26	25.380	26.120	24.880	25.870	25.616	6,010,568
2022-10-25	25.400	25.750	24.460	25.200	24.953	7,011,450
2022-10-24	25.880	26.660	25.400	25.700	25.448	6,233,596
2022-10-21	25.770	26.570	25.600	26.010	25.755	5,273,392
2022-10-20	25.900	26.740	25.310	25.760	25.507	5,298,707
2022-10-19	26.500	27.130	26.010	26.320	26.062	6,918,623
2022-10-18	24.990	26.660	24.830	26.100	25.844	9,249,740
2022-10-17	24.550	24.990	24.080	24.720	24.477	3,431,007
2022-10-14	24.700	25.200	24.270	24.940	24.695	4,096,400
2022-10-13	24.700	25.330	24.410	24.440	24.200	4,285,659
2022-10-12	24.470	25.320	23.820	25.130	24.883	7,831,825
2022-10-11	22.870	24.650	22.440	24.120	23.883	7,559,190
2022-10-10	22.680	23.290	22.590	22.670	22.448	4,344,143
2022-09-30	23.450	23.940	22.580	22.690	22.467	5,392,169
2022-09-29	23.500	23.960	23.400	23.520	23.289	2,918,860
2022-09-28	24.070	24.380	23.320	23.340	23.111	3,748,160
2022-09-27	24.030	24.450	23.550	24.210	23.972	3,539,017
2022-09-26	23.650	24.450	23.260	23.950	23.715	5,104,828
2022-09-23	24.700	24.980	23.590	23.830	23.596	5,181,754
2022-09-22	24.240	25.300	23.700	24.850	24.606	6,828,031
2022-09-21	24.380	24.720	24.100	24.230	23.992	2,730,661
2022-09-20	24.200	24.970	24.100	24.580	24.339	4,014,986
2022-09-19	24.230	24.700	23.960	24.070	23.834	4,016,991
2022-09-16	24.930	25.290	24.310	24.320	24.081	5,097,462
2022-09-15	26.680	26.700	24.500	25.000	24.755	9,350,258
2022-09-14	27.250	27.590	26.330	26.490	26.230	6,334,017
2022-09-13	27.920	28.310	27.070	27.220	26.953	6,394,940
2022-09-09	28.700	28.710	27.680	27.890	27.616	5,898,642
2022-09-08	28.690	29.110	28.310	28.370	28.092	5,816,431
2022-09-07	29.150	29.590	28.860	28.920	28.636	4,698,573
2022-09-06	28.000	29.480	27.820	29.160	28.874	7,711,142
2022-09-05	26.600	28.600	26.200	27.980	27.705	9,499,655
2022-09-02	26.340	27.070	25.710	26.610	26.349	5,230,198
2022-09-01	26.390	27.090	26.000	26.290	26.032	5,919,802
2022-08-31	27.280	28.030	26.310	26.350	26.091	8,906,809
2022-08-30	29.120	29.120	27.020	27.320	27.052	11,685,846
2022-08-29	27.870	29.680	27.870	29.120	28.834	11,230,384
2022-08-26	30.330	31.200	28.250	28.660	28.379	11,518,178
2022-08-25	30.440	30.890	29.050	30.780	30.478	9,853,902
2022-08-24	31.700	32.000	30.100	30.170	29.874	7,607,200
2022-08-23	31.290	32.300	31.150	31.280	30.973	7,935,838
2022-08-22	30.170	32.000	29.340	31.240	30.933	9,432,236
2022-08-19	30.560	31.900	29.880	30.290	29.993	13,193,453
2022-08-18	29.830	31.070	29.600	30.550	30.250	9,681,650
2022-08-17	30.060	30.080	28.260	29.640	29.349	9,010,861
2022-08-16	29.460	30.250	29.200	30.000	29.706	6,603,409
2022-08-15	29.810	30.250	29.390	29.440	29.151	7,156,393
2022-08-12	30.890	32.020	29.550	29.760	29.468	11,764,200
2022-08-11	30.700	31.260	29.900	30.880	30.577	10,726,430
2022-08-10	29.530	30.540	28.820	29.990	29.696	8,662,302
2022-08-09	28.700	29.750	28.360	29.330	29.042	7,447,047
2022-08-08	27.980	29.250	27.100	28.780	28.498	8,295,821
2022-08-05	27.710	28.250	27.000	28.200	27.923	8,992,709

← NewerPage 17 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.