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
2024-01-25	14.330	14.920	14.290	14.850	13.906	1,670,959
2024-01-24	14.380	14.820	13.810	14.330	13.419	1,388,678
2024-01-23	14.350	14.600	14.130	14.420	13.503	1,357,345
2024-01-22	15.400	15.600	14.300	14.500	13.578	1,245,612
2024-01-19	15.900	16.240	15.550	15.690	14.692	1,057,660
2024-01-18	16.230	16.400	15.460	16.090	15.067	1,079,070
2024-01-17	16.650	16.690	16.220	16.250	15.217	621,635
2024-01-16	16.800	16.820	16.450	16.630	15.572	824,138
2024-01-15	16.850	16.850	16.850	16.850	15.778	0
2024-01-12	17.070	17.250	16.810	16.850	15.778	975,558
2024-01-11	16.710	17.160	16.650	17.120	16.031	861,785
2024-01-10	17.240	17.240	16.520	16.700	15.638	1,035,491
2024-01-09	17.050	17.320	17.000	17.040	15.956	945,345
2024-01-08	17.330	17.480	17.010	17.050	15.966	873,598
2024-01-05	18.010	18.100	17.400	17.500	16.387	685,723
2024-01-04	18.130	18.130	17.810	17.940	16.799	751,276
2024-01-03	18.190	18.290	17.880	18.080	16.930	892,834
2024-01-02	18.270	18.390	18.070	18.220	17.061	1,190,529
2023-12-29	17.640	18.220	17.500	18.210	17.052	1,407,991
2023-12-28	17.190	17.750	17.010	17.640	16.518	995,443
2023-12-27	17.190	17.190	16.680	17.080	15.994	485,617
2023-12-26	17.770	17.770	16.710	16.920	15.844	1,006,087
2023-12-25	17.600	17.680	17.170	17.240	16.144	1,199,784
2023-12-22	17.770	17.870	17.560	17.630	16.509	1,098,671
2023-12-21	17.740	17.990	17.380	17.730	16.602	914,390
2023-12-20	17.850	18.150	17.560	17.750	16.621	884,598
2023-12-19	17.470	17.740	17.260	17.660	16.537	982,190
2023-12-18	17.680	17.980	17.380	17.470	16.359	1,006,016
2023-12-15	18.130	18.130	17.700	17.830	16.696	1,181,893
2023-12-14	18.090	18.230	17.980	18.040	16.893	625,598
2023-12-13	18.020	18.330	17.850	18.010	16.865	806,393
2023-12-12	18.080	18.200	17.830	17.980	16.836	1,031,632
2023-12-11	17.870	18.200	17.580	18.080	16.930	1,227,582
2023-12-08	17.960	18.260	17.670	17.710	16.584	1,033,602
2023-12-07	18.180	18.180	17.900	18.030	16.883	774,340
2023-12-06	17.920	18.250	17.920	18.070	16.921	897,521
2023-12-05	18.200	18.320	18.020	18.060	16.911	1,069,179
2023-12-04	18.510	18.530	18.230	18.280	17.117	922,962
2023-12-01	18.560	18.690	18.310	18.440	17.267	818,284
2023-11-30	19.060	19.290	18.440	18.630	17.445	1,201,345
2023-11-29	19.140	19.430	19.050	19.060	17.848	856,856
2023-11-28	18.820	19.230	18.750	19.170	17.951	1,029,983
2023-11-27	18.630	19.020	18.520	18.910	17.707	820,729
2023-11-24	19.250	19.320	18.630	18.710	17.520	1,149,053
2023-11-23	18.810	19.270	18.810	19.220	17.998	770,793
2023-11-22	19.110	19.490	18.800	18.810	17.614	1,275,767
2023-11-21	19.550	20.050	19.160	19.180	17.960	1,882,922
2023-11-20	19.280	19.520	19.110	19.510	18.269	1,133,312
2023-11-17	18.960	19.350	18.960	19.260	18.035	1,111,724
2023-11-16	19.180	19.260	18.940	19.080	17.867	983,915
2023-11-15	19.010	19.280	18.980	19.170	17.951	1,422,947
2023-11-14	19.370	19.370	18.770	18.930	17.726	1,026,374
2023-11-13	18.870	19.050	18.740	18.870	17.670	746,364
2023-11-10	18.680	18.990	18.550	18.860	17.661	690,114
2023-11-09	19.340	19.340	18.850	18.850	17.651	941,287
2023-11-08	19.140	19.410	19.030	19.250	18.026	838,278
2023-11-07	19.000	19.350	18.690	19.140	17.923	1,264,029
2023-11-06	18.610	19.160	18.610	19.100	17.885	1,583,703
2023-11-03	18.180	18.630	18.090	18.550	17.370	1,191,289
2023-11-02	18.310	18.490	17.990	18.000	16.855	678,251

← NewerPage 12 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.