Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.500	20.330	19.450	19.750	19.389	4,103,080
2022-05-10	19.150	19.760	19.100	19.590	19.232	4,197,752
2022-05-09	18.890	19.760	18.890	19.570	19.213	3,384,049
2022-05-06	18.800	19.270	18.640	18.970	18.624	4,307,372
2022-05-05	18.420	19.480	18.200	19.250	18.898	8,188,198
2022-04-29	19.300	19.300	17.680	18.390	18.054	8,283,690
2022-04-28	17.460	18.750	17.390	18.280	17.946	6,784,071
2022-04-27	17.240	18.230	16.750	17.750	17.426	7,030,940
2022-04-26	18.500	19.150	16.910	17.400	17.082	6,561,500
2022-04-25	19.100	19.500	18.000	18.340	18.005	7,106,748
2022-04-22	18.650	19.750	18.650	19.180	18.830	7,181,406
2022-04-21	19.500	19.580	18.530	18.640	18.300	3,482,688
2022-04-20	20.040	20.160	19.510	19.640	19.281	2,451,684
2022-04-19	19.270	20.250	19.070	20.140	19.772	3,726,174
2022-04-18	19.510	19.520	18.880	19.150	18.800	2,852,974
2022-04-15	19.890	19.980	19.420	19.550	19.193	2,487,808
2022-04-14	19.650	20.080	19.420	19.820	19.458	2,600,702
2022-04-13	20.160	20.160	19.500	19.510	19.154	1,822,869
2022-04-12	20.000	20.050	19.150	20.010	19.645	2,965,804
2022-04-11	20.190	20.490	19.660	19.680	19.321	3,258,908
2022-04-08	20.540	20.860	19.750	20.080	19.713	3,919,691
2022-04-07	20.740	21.050	20.420	20.540	20.165	3,426,416
2022-04-06	21.090	21.590	20.660	20.720	20.342	3,506,898
2022-04-01	20.700	21.300	20.620	21.100	20.715	2,973,068
2022-03-31	21.020	21.100	20.800	20.880	20.499	2,429,832
2022-03-30	20.950	21.300	20.600	21.170	20.783	2,505,551
2022-03-29	21.460	21.460	20.450	20.690	20.312	3,207,260
2022-03-28	21.710	21.720	20.830	21.210	20.823	3,252,972
2022-03-25	21.830	22.270	21.560	21.620	21.225	2,670,041
2022-03-24	21.380	22.290	21.280	21.900	21.500	3,519,198
2022-03-23	21.720	22.080	21.500	21.560	21.166	2,212,007
2022-03-22	21.930	22.210	21.600	21.710	21.314	2,362,918
2022-03-21	21.310	22.290	21.200	21.980	21.579	4,162,314
2022-03-18	21.560	21.700	21.110	21.300	20.911	3,478,040
2022-03-17	20.880	22.180	20.650	21.630	21.235	5,392,341
2022-03-16	20.350	20.630	19.600	20.510	20.135	4,414,687
2022-03-15	21.020	21.340	19.900	19.920	19.556	4,749,838
2022-03-14	21.000	21.430	20.900	21.040	20.656	2,496,620
2022-03-11	21.110	21.380	20.650	21.300	20.911	4,068,134
2022-03-10	21.400	21.990	21.400	21.530	21.137	4,301,178
2022-03-09	21.650	22.100	20.200	21.090	20.705	5,521,676
2022-03-08	22.580	22.790	21.550	21.600	21.206	5,288,200
2022-03-07	23.290	23.460	22.610	22.680	22.266	5,072,969
2022-03-04	23.720	23.970	23.300	23.340	22.914	6,362,342
2022-03-03	24.340	24.560	23.900	24.000	23.562	5,538,338
2022-03-02	24.930	25.070	24.150	24.220	23.778	8,969,087
2022-03-01	23.740	25.480	23.500	25.120	24.661	15,130,630
2022-02-28	23.300	23.760	22.840	23.730	23.297	4,191,549
2022-02-25	23.860	24.480	23.260	23.310	22.884	4,243,907
2022-02-24	23.650	24.340	23.040	23.460	23.032	8,624,890
2022-02-23	23.340	24.040	23.300	23.780	23.346	5,624,572
2022-02-22	22.950	23.620	22.800	23.380	22.953	4,299,822
2022-02-21	23.060	23.380	23.000	23.020	22.600	2,860,093
2022-02-18	23.100	23.380	22.900	23.060	22.639	3,971,659
2022-02-17	23.100	23.680	22.900	23.370	22.943	5,485,900
2022-02-16	22.590	23.570	22.460	23.270	22.845	6,169,604
2022-02-15	22.290	22.540	22.200	22.450	22.040	2,356,688
2022-02-14	22.230	22.680	22.040	22.200	21.795	3,404,588
2022-02-11	22.610	22.840	22.310	22.550	22.138	4,080,509
2022-02-10	22.550	22.830	22.260	22.610	22.197	4,182,095

← NewerPage 19 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.