Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.200	33.200	31.470	31.970	31.970	9,184,277
2024-10-28	32.570	32.860	31.300	32.400	32.400	8,352,740
2024-10-25	31.010	32.710	31.010	32.400	32.400	7,499,630
2024-10-24	32.230	32.280	31.300	31.370	31.370	4,204,090
2024-10-23	32.300	32.790	31.740	32.400	32.400	6,666,863
2024-10-22	32.110	32.850	31.750	32.410	32.410	5,976,282
2024-10-21	30.650	33.130	30.390	32.130	32.130	12,364,917
2024-10-18	29.650	31.310	29.410	30.670	30.670	7,929,872
2024-10-17	30.340	30.450	29.420	29.590	29.590	6,824,697
2024-10-16	30.080	30.880	29.920	30.130	30.130	5,696,717
2024-10-15	31.200	31.930	30.460	30.500	30.500	6,784,149
2024-10-14	31.700	31.700	30.670	31.510	31.510	8,624,120
2024-10-11	32.170	32.700	31.300	31.700	31.700	6,444,642
2024-10-10	32.710	33.500	31.610	32.160	32.160	10,175,748
2024-10-09	33.600	34.540	32.380	32.420	32.420	14,665,508
2024-10-08	38.500	38.590	33.450	34.450	34.450	22,329,800
2024-09-30	35.000	36.030	34.100	35.400	35.400	17,962,797
2024-09-27	32.150	32.980	31.120	32.750	32.750	7,184,540
2024-09-26	28.120	30.900	28.120	30.900	30.900	11,987,480
2024-09-25	29.000	29.520	28.050	28.090	28.090	7,594,849
2024-09-24	27.500	28.780	27.000	28.760	28.760	7,280,742
2024-09-23	27.850	28.010	27.200	27.210	27.210	4,123,242
2024-09-20	28.260	28.260	27.210	27.800	27.800	5,130,327
2024-09-19	28.780	28.790	28.000	28.250	28.250	5,830,439
2024-09-18	28.250	29.220	28.120	28.590	28.590	8,475,400
2024-09-13	28.140	28.880	27.930	27.960	27.960	4,936,916
2024-09-12	27.740	28.380	27.470	28.140	28.140	6,202,850
2024-09-11	27.230	28.250	27.090	27.730	27.730	6,321,627
2024-09-10	26.210	27.710	26.150	27.300	27.300	8,406,935
2024-09-09	26.110	26.860	25.800	26.460	26.460	5,401,605
2024-09-06	26.710	26.710	25.870	26.070	26.070	4,442,232
2024-09-05	27.250	27.550	26.290	26.470	26.470	6,177,999
2024-09-04	27.130	27.850	26.650	27.470	27.470	4,294,517
2024-09-03	27.190	27.600	26.820	27.320	27.320	3,477,500
2024-09-02	28.300	28.410	27.020	27.020	27.020	5,376,837
2024-08-30	27.650	28.800	27.230	28.370	28.370	6,419,521
2024-08-29	27.290	28.180	26.950	27.640	27.640	5,116,284
2024-08-28	27.280	27.460	26.660	27.160	27.160	5,080,952
2024-08-27	28.630	29.000	26.840	27.140	27.140	8,876,765
2024-08-26	29.880	30.000	28.500	28.720	28.720	5,435,181
2024-08-23	29.190	30.380	29.190	29.660	29.660	4,648,900
2024-08-22	29.600	29.630	29.000	29.300	29.300	2,042,520
2024-08-21	29.680	30.010	29.400	29.500	29.500	1,979,265
2024-08-20	30.380	30.380	29.730	29.830	29.830	2,433,860
2024-08-19	30.010	31.070	30.010	30.280	30.280	3,416,000
2024-08-16	30.680	30.680	29.980	30.130	30.130	2,912,700
2024-08-15	29.990	30.960	29.700	30.280	30.280	3,570,572
2024-08-14	30.860	30.980	29.950	30.090	30.090	3,594,912
2024-08-13	30.540	30.910	30.370	30.840	30.840	2,027,283
2024-08-12	30.700	31.220	30.350	30.700	30.700	3,137,099
2024-08-09	31.010	31.510	30.210	30.780	30.780	4,406,323
2024-08-08	30.310	31.350	29.920	30.870	30.870	4,148,280
2024-08-07	30.510	30.880	30.110	30.400	30.400	3,131,745
2024-08-06	30.780	31.000	29.920	30.600	30.600	3,933,125
2024-08-05	30.880	31.840	30.310	30.350	30.350	4,972,900
2024-08-02	30.690	32.130	30.610	30.910	30.910	5,990,266
2024-08-01	31.440	32.100	30.570	31.010	31.010	5,491,883
2024-07-31	29.300	31.620	28.850	31.450	31.450	7,608,480
2024-07-30	29.790	29.900	28.800	29.300	29.300	4,614,406
2024-07-29	30.430	30.430	29.500	29.780	29.780	4,593,886

← NewerPage 9 of 21 · 1,218 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.