Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.500	22.850	22.160	22.520	22.109	4,823,971
2022-02-08	21.620	22.590	21.370	22.410	22.001	5,671,326
2022-02-07	21.150	21.850	21.030	21.570	21.176	4,826,717
2022-01-28	20.930	21.170	20.640	20.820	20.440	3,977,680
2022-01-27	22.120	22.120	20.610	20.670	20.293	5,457,986
2022-01-26	21.430	22.050	21.030	22.040	21.637	6,271,210
2022-01-25	21.030	21.810	20.980	21.500	21.107	7,994,926
2022-01-24	20.790	21.320	20.260	21.260	20.872	9,113,153
2022-01-21	20.890	21.010	19.940	20.000	19.635	5,122,411
2022-01-20	21.500	21.700	20.880	20.890	20.508	3,636,075
2022-01-19	21.700	21.840	21.340	21.430	21.039	3,675,999
2022-01-18	22.330	22.340	21.800	21.830	21.431	2,506,500
2022-01-17	21.800	22.280	21.800	22.220	21.814	2,545,312
2022-01-14	22.190	22.350	21.900	22.000	21.598	2,361,559
2022-01-13	22.300	22.540	22.200	22.210	21.804	3,226,420
2022-01-12	22.240	22.600	22.210	22.390	21.981	2,933,016
2022-01-11	22.350	22.780	22.200	22.340	21.932	3,725,987
2022-01-10	21.530	22.220	21.510	22.200	21.795	3,829,640
2022-01-07	22.150	22.280	21.510	21.530	21.137	4,786,470
2022-01-06	22.000	22.260	21.680	22.150	21.745	4,530,817
2022-01-05	22.520	22.780	21.930	22.100	21.696	4,968,687
2022-01-04	23.000	23.000	22.500	22.740	22.325	4,082,241
2021-12-31	22.630	22.880	22.490	22.780	22.364	4,410,229
2021-12-30	22.290	22.990	22.270	22.540	22.128	4,390,994
2021-12-29	22.700	22.820	22.350	22.400	21.991	4,075,127
2021-12-28	22.300	22.870	22.230	22.690	22.276	4,226,753
2021-12-27	22.250	22.530	21.950	22.480	22.069	4,199,845
2021-12-24	22.880	22.960	22.130	22.260	21.853	5,478,327
2021-12-23	23.360	23.360	22.750	22.790	22.374	4,502,622
2021-12-22	23.210	23.690	23.090	23.250	22.825	4,101,274
2021-12-21	22.790	23.310	22.700	23.210	22.786	3,391,769
2021-12-20	23.280	23.350	23.000	23.080	22.658	6,616,921
2021-12-17	24.520	24.900	23.880	24.010	23.571	7,310,597
2021-12-16	24.850	25.080	24.380	24.700	24.249	7,068,090
2021-12-15	25.870	26.060	24.820	24.940	24.485	12,812,195
2021-12-14	24.900	26.300	24.680	26.190	25.712	17,643,295
2021-12-13	24.300	25.280	23.680	25.050	24.592	18,243,809
2021-12-10	23.800	24.090	23.450	23.610	23.179	5,487,514
2021-12-09	24.130	24.370	23.780	23.820	23.385	5,374,300
2021-12-08	23.460	24.250	23.120	24.190	23.748	7,046,599
2021-12-07	24.040	24.670	23.010	23.300	22.874	7,803,547
2021-12-06	24.680	24.950	24.050	24.160	23.719	6,854,564
2021-12-03	24.770	24.950	24.360	24.520	24.072	5,494,681
2021-12-02	24.770	25.260	24.670	24.760	24.308	6,440,237
2021-12-01	25.400	25.600	24.630	24.970	24.514	9,893,362
2021-11-30	25.010	25.680	25.010	25.470	25.005	11,861,030
2021-11-29	24.390	25.300	24.280	24.790	24.337	7,536,557
2021-11-26	24.960	25.710	24.710	25.050	24.592	12,206,677
2021-11-25	24.580	25.360	23.860	25.290	24.828	16,506,427
2021-11-24	23.880	24.350	23.640	24.250	23.807	7,939,000
2021-11-23	24.390	24.500	23.740	23.880	23.444	8,790,154
2021-11-22	23.710	24.610	23.680	24.280	23.837	10,479,473
2021-11-19	23.650	24.200	22.980	23.880	23.444	13,888,753
2021-11-18	22.390	24.450	22.110	23.640	23.208	16,355,198
2021-11-17	21.990	22.440	21.850	22.330	21.922	6,502,567
2021-11-16	22.950	22.950	22.030	22.090	21.687	6,887,019
2021-11-15	23.010	23.050	22.450	22.680	22.266	7,443,446
2021-11-12	23.300	23.450	22.900	23.110	22.688	5,583,295
2021-11-11	23.110	23.500	22.870	23.350	22.924	5,770,555
2021-11-10	23.380	23.600	22.680	23.000	22.580	7,599,967

← NewerPage 20 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.