Zhejiang Sanmei Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.100 | 23.570 | 22.890 | 23.450 | 23.022 | 6,914,702 |
| 2021-11-08 | 22.040 | 23.400 | 21.830 | 23.100 | 22.678 | 11,344,209 |
| 2021-11-05 | 24.290 | 24.290 | 21.950 | 22.520 | 22.109 | 18,540,122 |
| 2021-11-04 | 25.380 | 25.490 | 24.360 | 24.390 | 23.945 | 10,186,991 |
| 2021-11-03 | 25.150 | 25.560 | 24.840 | 25.270 | 24.808 | 9,425,373 |
| 2021-11-02 | 26.410 | 26.580 | 24.300 | 24.840 | 24.386 | 16,731,006 |
| 2021-11-01 | 25.940 | 27.180 | 25.940 | 26.600 | 26.114 | 16,748,972 |
| 2021-10-29 | 25.800 | 27.170 | 25.800 | 26.220 | 25.741 | 17,258,583 |
| 2021-10-28 | 27.490 | 27.500 | 25.000 | 25.230 | 24.769 | 21,508,265 |
| 2021-10-27 | 26.000 | 27.990 | 26.000 | 27.650 | 27.145 | 21,219,814 |
| 2021-10-26 | 26.160 | 27.220 | 25.340 | 26.320 | 25.839 | 14,682,512 |
| 2021-10-25 | 24.880 | 26.270 | 24.870 | 25.820 | 25.348 | 14,163,063 |
| 2021-10-22 | 26.000 | 26.940 | 25.090 | 25.340 | 24.877 | 16,726,171 |
| 2021-10-21 | 26.500 | 27.260 | 26.060 | 26.060 | 25.584 | 16,539,249 |
| 2021-10-20 | 25.590 | 27.480 | 24.880 | 26.890 | 26.399 | 23,266,877 |
| 2021-10-19 | 25.100 | 26.650 | 24.550 | 26.280 | 25.800 | 18,299,815 |
| 2021-10-18 | 24.520 | 25.270 | 24.220 | 25.060 | 24.602 | 14,096,974 |
| 2021-10-15 | 23.980 | 24.800 | 23.710 | 24.350 | 23.905 | 13,875,167 |
| 2021-10-14 | 24.010 | 24.750 | 23.440 | 24.110 | 23.670 | 11,637,174 |
← NewerPage 21 of 21 · 1,219 trading days
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.