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
2024-04-30	15.150	15.990	14.930	15.650	14.655	3,580,409
2024-04-29	14.690	15.180	14.670	15.150	14.186	1,854,564
2024-04-26	14.390	14.660	14.280	14.630	13.700	1,836,909
2024-04-25	14.330	14.450	14.210	14.300	13.391	1,618,062
2024-04-24	14.340	14.430	14.130	14.250	13.344	1,931,428
2024-04-23	14.010	14.580	14.010	14.240	13.334	1,911,339
2024-04-22	13.660	14.210	13.500	14.160	13.259	2,038,662
2024-04-19	14.100	14.390	13.630	13.810	12.932	2,910,767
2024-04-18	13.960	14.900	13.960	14.300	13.391	5,839,557
2024-04-17	12.210	13.150	12.210	13.080	12.248	1,500,673
2024-04-16	12.700	12.780	11.920	11.950	11.190	1,797,169
2024-04-15	12.940	13.360	12.440	12.750	11.939	1,522,190
2024-04-12	13.110	13.390	13.110	13.200	12.360	746,288
2024-04-11	13.260	13.500	13.180	13.210	12.370	779,401
2024-04-10	13.620	13.620	13.140	13.280	12.435	1,013,140
2024-04-09	13.580	13.840	13.450	13.650	12.782	1,252,718
2024-04-08	14.150	14.230	13.500	13.550	12.688	984,745
2024-04-03	14.480	14.500	14.070	14.120	13.222	1,051,078
2024-04-02	14.260	14.520	14.170	14.420	13.503	1,262,939
2024-04-01	13.970	14.280	13.920	14.260	13.353	1,302,022
2024-03-29	13.680	13.960	13.570	13.890	13.007	463,267
2024-03-28	13.390	13.950	13.390	13.680	12.810	1,180,202
2024-03-27	13.790	13.880	13.340	13.370	12.520	1,241,991
2024-03-26	14.160	14.190	13.700	13.840	12.960	1,229,729
2024-03-25	14.480	14.750	14.000	14.010	13.119	1,633,226
2024-03-22	15.010	15.080	14.450	14.500	13.578	1,497,707
2024-03-21	15.370	15.380	14.890	15.030	14.074	1,204,501
2024-03-20	14.900	15.290	14.900	15.220	14.252	1,306,145
2024-03-19	15.130	15.270	14.980	15.090	14.130	1,611,997
2024-03-18	14.790	15.150	14.610	15.110	14.149	2,331,561
2024-03-15	14.580	14.670	14.300	14.660	13.728	1,337,863
2024-03-14	14.860	14.870	14.340	14.580	13.653	1,561,269
2024-03-13	14.820	15.060	14.690	14.780	13.840	2,336,352
2024-03-12	14.810	14.880	14.450	14.700	13.765	2,383,874
2024-03-11	14.700	14.910	14.510	14.770	13.831	2,240,464
2024-03-08	14.630	14.920	14.420	14.710	13.774	1,415,085
2024-03-07	14.980	15.130	14.540	14.570	13.643	2,506,096
2024-03-06	14.930	15.190	14.300	15.090	14.130	3,746,393
2024-03-05	15.200	15.990	14.890	15.240	14.271	5,264,335
2024-03-04	14.120	16.400	13.980	15.320	14.346	5,648,947
2024-03-01	13.860	14.200	13.730	14.090	13.194	1,571,143
2024-02-29	13.330	13.890	13.250	13.870	12.988	1,801,913
2024-02-28	14.480	14.810	13.300	13.430	12.576	2,886,385
2024-02-27	14.110	14.510	13.980	14.510	13.587	1,880,222
2024-02-26	14.360	14.590	14.030	14.130	13.231	3,747,951
2024-02-23	13.850	14.400	13.850	14.360	13.447	1,491,589
2024-02-22	13.530	13.890	13.530	13.850	12.969	1,289,695
2024-02-21	13.510	14.250	13.510	13.610	12.744	1,527,368
2024-02-20	13.170	13.960	13.030	13.830	12.950	2,317,183
2024-02-19	13.480	13.990	13.250	13.470	12.613	3,041,761
2024-02-08	10.780	13.310	10.780	13.310	12.464	3,960,488
2024-02-07	11.000	11.440	10.500	11.090	10.385	3,405,501
2024-02-06	11.000	11.500	9.840	11.200	10.488	4,224,730
2024-02-05	11.750	11.760	9.960	11.000	10.300	4,449,552
2024-02-02	12.780	12.960	11.000	11.690	10.947	4,831,700
2024-02-01	13.100	13.350	12.580	12.770	11.958	2,546,830
2024-01-31	13.990	14.190	13.040	13.130	12.295	2,155,132
2024-01-30	14.510	14.800	13.890	13.910	13.025	1,155,968
2024-01-29	14.800	15.010	14.480	14.550	13.625	1,775,599
2024-01-26	14.930	15.120	14.700	14.800	13.859	984,218

← NewerPage 11 of 21 · 1,219 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.