Suzhou Shihua New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.550	15.610	14.550	15.380	14.709	1,293,937
2024-07-26	14.940	15.430	14.940	15.310	14.642	884,735
2024-07-25	15.150	15.290	14.900	14.950	14.298	1,005,898
2024-07-24	15.780	15.980	15.230	15.380	14.709	1,267,493
2024-07-23	16.130	16.510	15.800	15.850	15.159	919,689
2024-07-22	16.810	16.960	16.270	16.530	15.809	1,280,951
2024-07-19	16.900	17.290	16.690	17.000	16.259	1,089,617
2024-07-18	17.030	17.190	16.670	17.000	16.259	1,520,987
2024-07-17	17.720	17.970	17.270	17.470	16.708	1,429,441
2024-07-16	17.280	17.950	16.910	17.850	17.072	1,597,652
2024-07-15	17.990	18.010	16.900	17.260	16.507	1,591,192
2024-07-12	18.300	18.300	17.730	18.000	17.215	1,180,591
2024-07-11	18.300	18.540	17.500	18.280	17.483	1,876,074
2024-07-10	18.200	18.340	17.780	17.850	17.072	1,630,469
2024-07-09	16.810	18.120	16.660	18.120	17.330	2,569,771
2024-07-08	17.020	17.140	16.660	16.940	16.201	1,139,497
2024-07-05	17.150	17.150	17.150	17.150	16.402	0
2024-07-04	17.530	17.640	16.830	17.150	16.402	1,532,099
2024-07-03	17.980	18.010	17.510	17.620	16.852	1,223,980
2024-07-02	17.740	18.190	17.740	17.980	17.196	1,147,836
2024-07-01	18.130	18.280	17.210	17.720	16.947	2,992,802
2024-06-28	17.900	18.570	17.570	18.170	17.378	2,408,989
2024-06-27	17.490	18.300	17.380	17.860	17.081	3,293,097
2024-06-26	16.780	17.760	16.500	17.680	16.909	1,915,541
2024-06-25	16.730	17.050	16.450	16.780	16.048	1,494,542
2024-06-24	17.750	17.920	16.720	16.810	16.077	1,952,688
2024-06-21	17.480	18.290	17.180	17.880	17.100	2,041,246
2024-06-20	17.700	18.190	17.410	17.560	16.794	2,601,578
2024-06-19	18.090	18.120	17.530	17.730	16.957	2,369,269
2024-06-18	18.270	18.560	17.770	18.090	17.301	3,967,784
2024-06-17	17.570	19.110	17.110	18.500	17.693	6,566,529
2024-06-14	17.330	17.710	17.000	17.600	16.833	2,757,292
2024-06-13	17.080	17.750	17.000	17.170	16.421	3,458,570
2024-06-12	16.550	17.780	16.550	16.850	16.115	3,471,400
2024-06-11	15.710	16.200	15.300	16.180	15.474	1,751,723
2024-06-07	15.700	16.110	15.370	15.880	15.188	1,479,884
2024-06-06	16.000	16.490	15.300	15.700	15.015	2,631,177
2024-06-05	16.580	16.580	15.900	16.050	15.350	2,081,845
2024-06-04	17.190	17.190	16.260	16.530	15.809	2,834,066
2024-06-03	17.520	18.130	16.830	17.150	16.402	2,929,154
2024-05-31	17.030	18.230	16.960	17.630	16.861	4,370,462
2024-05-30	16.860	17.460	16.500	16.950	16.211	2,735,405
2024-05-29	16.580	17.390	16.300	17.220	16.125	2,896,698
2024-05-28	16.660	16.940	16.240	16.300	15.263	1,157,405
2024-05-27	16.710	16.850	16.100	16.660	15.600	1,524,790
2024-05-24	16.850	17.050	16.390	16.860	15.788	1,987,493
2024-05-23	16.160	17.150	16.100	16.860	15.788	2,663,061
2024-05-22	16.290	16.360	16.010	16.200	15.170	747,227
2024-05-21	16.180	16.330	15.900	16.120	15.095	628,840
2024-05-20	15.980	16.300	15.980	16.120	15.095	960,393
2024-05-17	15.920	15.940	15.720	15.940	14.926	675,938
2024-05-16	16.180	16.400	15.630	15.800	14.795	1,514,421
2024-05-15	16.530	16.770	16.170	16.330	15.291	763,105
2024-05-14	16.190	16.810	16.010	16.530	15.479	1,869,161
2024-05-13	16.140	16.480	15.770	15.870	14.861	1,405,427
2024-05-10	16.200	16.360	16.030	16.150	15.123	877,944
2024-05-09	16.000	16.370	15.800	16.200	15.170	1,360,962
2024-05-08	16.080	16.490	15.900	16.130	15.104	1,772,188
2024-05-07	16.560	16.640	16.080	16.180	15.151	1,985,120
2024-05-06	15.780	16.810	15.720	16.640	15.582	4,037,942

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3000 CNY
2025-12-05	0.4000 CNY
2025-04-23	0.1600 CNY
2024-12-27	0.3600 CNY
2024-05-30	0.3600 CNY
2023-05-22	0.4000 CNY
2022-06-02	0.1680 CNY
2021-06-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.