Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.750	28.480	27.000	27.460	27.191	9,986,153
2022-08-03	29.260	30.100	27.480	27.690	27.418	14,298,316
2022-08-02	28.980	30.100	28.580	29.180	28.894	11,721,411
2022-08-01	30.680	31.020	29.630	30.150	29.854	13,501,721
2022-07-29	29.110	31.000	28.950	30.430	30.131	16,625,308
2022-07-28	27.930	29.260	27.900	29.000	28.715	16,845,755
2022-07-27	27.030	28.070	26.680	27.830	27.557	11,352,327
2022-07-26	26.980	27.800	26.560	27.030	26.765	7,394,552
2022-07-25	26.990	28.180	26.600	27.030	26.765	13,110,022
2022-07-22	28.330	28.960	25.370	26.200	25.943	18,905,158
2022-07-21	27.780	29.200	27.440	28.190	27.913	17,617,436
2022-07-20	28.090	28.650	27.300	27.800	27.527	17,559,239
2022-07-19	25.800	27.870	25.780	27.870	27.597	25,480,667
2022-07-18	23.900	25.370	23.900	25.340	25.091	15,737,685
2022-07-15	23.890	25.600	23.720	24.230	23.992	16,171,799
2022-07-14	23.200	23.900	22.710	23.660	23.428	5,823,566
2022-07-13	22.870	23.180	22.200	23.170	22.943	5,084,924
2022-07-12	22.930	23.560	22.850	22.920	22.695	5,751,961
2022-07-11	24.180	24.230	22.950	23.050	22.824	8,439,021
2022-07-08	24.270	24.960	23.720	24.010	23.774	8,531,811
2022-07-07	23.580	24.080	23.180	24.020	23.784	7,238,523
2022-07-06	24.200	24.650	23.330	23.720	23.487	11,637,255
2022-07-05	23.440	24.560	23.330	24.500	24.260	13,048,440
2022-07-04	22.520	23.650	22.200	23.610	23.378	8,644,789
2022-07-01	22.280	22.570	21.890	22.350	22.131	3,752,922
2022-06-30	22.100	22.430	21.880	22.250	22.032	5,109,559
2022-06-29	22.500	22.630	21.680	21.750	21.537	4,843,491
2022-06-28	22.140	22.690	22.130	22.620	22.398	3,920,147
2022-06-27	22.790	23.000	22.260	22.330	22.111	5,463,420
2022-06-24	21.930	22.940	21.830	22.790	22.566	5,206,075
2022-06-23	21.720	22.000	21.180	21.940	21.725	4,024,235
2022-06-22	22.150	22.190	21.570	21.610	21.398	3,843,404
2022-06-21	22.600	22.790	21.900	22.150	21.933	5,298,886
2022-06-20	22.750	23.080	22.450	22.560	22.339	4,925,387
2022-06-17	22.610	22.810	22.250	22.590	22.368	4,646,362
2022-06-16	22.830	23.200	22.300	22.430	22.210	6,027,198
2022-06-15	23.660	23.660	22.730	22.840	22.616	9,008,882
2022-06-14	22.500	23.360	22.220	23.290	23.061	8,578,088
2022-06-13	21.920	22.880	21.690	22.730	22.507	7,069,421
2022-06-10	21.400	22.040	21.360	21.920	21.705	4,207,745
2022-06-09	22.010	22.010	21.370	21.690	21.477	3,180,607
2022-06-08	21.600	22.090	21.390	21.930	21.715	5,506,506
2022-06-07	21.560	21.930	21.400	21.630	21.418	4,394,168
2022-06-06	20.480	22.050	20.450	21.670	21.457	6,000,079
2022-06-02	20.550	20.700	20.230	20.620	20.418	2,664,808
2022-06-01	19.900	20.830	19.800	20.560	20.358	5,239,707
2022-05-31	19.760	20.040	19.470	19.960	19.764	2,986,616
2022-05-30	19.650	19.940	19.310	19.660	19.467	3,197,069
2022-05-27	19.750	20.190	19.450	19.580	19.388	2,874,900
2022-05-26	19.980	20.000	19.380	19.920	19.556	2,712,789
2022-05-25	19.560	20.000	19.500	19.850	19.487	2,480,684
2022-05-24	20.610	20.760	19.670	19.710	19.350	4,211,816
2022-05-23	19.990	20.690	19.910	20.600	20.224	3,369,023
2022-05-20	19.820	20.210	19.730	20.060	19.694	3,239,590
2022-05-19	19.500	19.850	19.290	19.820	19.458	2,839,978
2022-05-18	19.900	19.970	19.480	19.530	19.173	2,161,707
2022-05-17	19.700	19.940	19.300	19.860	19.497	2,700,446
2022-05-16	19.840	20.160	19.590	19.650	19.291	2,443,741
2022-05-13	19.510	19.960	19.280	19.640	19.281	2,238,729
2022-05-12	19.600	19.910	19.370	19.560	19.203	2,851,611

← NewerPage 18 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.