Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	47.330	47.330	46.240	47.010	47.010	6,669,240
2025-07-23	47.490	47.900	46.990	47.410	47.410	5,660,605
2025-07-22	45.730	47.660	45.650	47.610	47.610	8,797,633
2025-07-21	46.000	46.060	45.350	45.810	45.810	6,777,880
2025-07-18	46.500	46.530	45.730	46.180	46.180	5,221,711
2025-07-17	46.950	47.870	46.400	46.520	46.520	6,174,220
2025-07-16	46.830	47.480	46.600	47.180	47.180	3,916,785
2025-07-15	46.280	47.360	46.200	46.800	46.800	6,240,678
2025-07-14	45.800	46.850	45.620	46.380	46.380	7,071,346
2025-07-11	45.900	46.730	45.220	45.380	45.380	7,960,880
2025-07-10	46.300	46.490	44.950	45.290	45.290	7,581,436
2025-07-09	49.000	49.100	46.050	46.200	46.200	11,221,218
2025-07-08	48.250	49.200	48.200	48.310	48.310	5,770,640
2025-07-07	48.460	48.950	47.930	48.370	48.370	4,721,501
2025-07-04	48.230	48.520	47.800	48.160	48.160	3,185,080
2025-07-03	49.250	49.590	47.950	48.200	48.200	5,959,101
2025-07-02	49.270	50.080	48.980	49.620	49.620	4,230,702
2025-07-01	48.130	49.300	48.100	49.230	49.230	5,864,480
2025-06-30	46.600	48.320	46.600	48.120	48.120	7,017,342
2025-06-27	46.300	47.310	45.860	46.910	46.910	6,073,180
2025-06-26	46.090	46.670	45.890	45.980	45.980	4,798,259
2025-06-25	45.850	46.450	45.200	45.930	45.930	5,754,200
2025-06-24	45.290	45.850	45.200	45.350	45.350	5,679,300
2025-06-23	46.680	47.090	44.960	45.200	45.200	9,211,728
2025-06-20	47.380	47.560	46.550	46.810	46.810	5,371,710
2025-06-19	48.490	48.890	46.600	47.230	47.230	8,865,993
2025-06-18	49.000	49.580	48.110	48.490	48.490	5,842,700
2025-06-17	49.110	49.950	48.760	48.840	48.840	4,832,701
2025-06-16	48.700	50.280	48.400	48.900	48.900	7,830,701
2025-06-13	47.500	48.870	47.320	48.400	48.400	5,400,246
2025-06-12	48.000	48.620	47.590	47.680	47.680	3,856,836
2025-06-11	48.000	48.450	47.500	48.150	48.150	3,903,939
2025-06-10	48.500	48.900	47.970	48.210	48.210	4,383,199
2025-06-09	48.760	49.490	48.000	48.500	48.500	6,112,300
2025-06-06	47.530	51.000	47.530	48.610	48.610	10,252,715
2025-06-05	48.190	48.640	47.400	47.630	47.630	4,683,840
2025-06-04	48.080	49.640	47.830	48.440	48.440	5,260,142
2025-06-03	47.450	48.140	46.960	47.990	47.990	4,217,880
2025-05-30	47.350	48.360	47.230	47.330	47.330	3,853,150
2025-05-29	46.650	47.600	46.430	47.410	47.410	4,392,990
2025-05-28	46.540	46.800	46.250	46.600	46.600	3,385,400
2025-05-27	47.300	47.470	45.910	46.570	46.570	6,301,710
2025-05-26	47.400	48.720	47.110	47.210	47.210	5,309,700
2025-05-23	47.390	48.070	47.160	47.700	47.700	4,368,720
2025-05-22	47.700	48.150	46.890	47.550	47.550	4,345,680
2025-05-21	47.460	48.300	47.080	47.700	47.700	3,862,236
2025-05-20	46.820	47.660	46.600	47.300	47.300	4,524,516
2025-05-19	47.550	47.870	46.740	46.900	46.900	6,651,800
2025-05-16	47.920	49.870	47.100	47.410	47.410	9,413,601
2025-05-15	47.660	48.300	47.390	48.200	48.200	6,262,300
2025-05-14	47.550	48.450	47.400	47.780	47.780	6,127,554
2025-05-13	48.010	48.300	47.370	47.630	47.630	4,343,239
2025-05-12	48.230	48.580	47.000	47.790	47.790	6,017,570
2025-05-09	47.880	48.800	47.880	48.230	48.230	7,052,532
2025-05-08	48.970	48.990	47.800	47.960	47.960	7,216,799
2025-05-07	47.990	49.050	47.660	48.970	48.970	9,588,060
2025-05-06	44.370	48.480	44.370	48.000	48.000	17,106,799
2025-04-30	44.570	44.750	44.000	44.100	44.100	5,570,780
2025-04-29	43.880	44.800	43.410	44.600	44.600	9,635,975
2025-04-28	43.000	43.590	42.430	42.570	42.570	5,142,529

← NewerPage 6 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.