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
2023-11-01	19.060	19.380	18.150	18.270	17.108	2,179,804
2023-10-31	19.030	19.170	18.730	18.900	17.698	1,072,970
2023-10-30	18.290	19.230	18.100	19.070	17.857	1,833,313
2023-10-27	17.700	18.480	17.590	18.370	17.202	1,163,486
2023-10-26	17.750	17.900	17.230	17.870	16.733	729,780
2023-10-25	18.200	18.320	17.630	17.670	16.546	1,057,600
2023-10-24	17.320	18.250	17.200	18.210	17.052	1,155,652
2023-10-23	17.690	17.950	17.310	17.460	16.350	769,901
2023-10-20	18.130	18.370	17.770	17.870	16.733	829,436
2023-10-19	18.160	18.530	17.940	18.130	16.977	546,417
2023-10-18	18.570	18.680	18.080	18.120	16.968	555,536
2023-10-17	18.800	18.810	18.520	18.700	17.511	548,827
2023-10-16	19.400	19.400	18.590	18.780	17.586	712,157
2023-10-13	19.190	19.360	19.020	19.180	17.960	400,166
2023-10-12	19.190	19.380	19.020	19.300	18.073	504,158
2023-10-11	19.120	19.450	18.740	19.190	17.970	961,053
2023-10-10	18.830	18.990	18.710	18.910	17.707	1,118,411
2023-10-09	19.250	19.250	18.670	18.820	17.623	787,908
2023-09-28	18.500	19.120	18.350	19.030	17.820	926,522
2023-09-27	18.260	18.920	18.260	18.490	17.314	1,088,041
2023-09-26	18.540	18.690	18.300	18.550	17.370	472,972
2023-09-25	18.420	18.780	18.370	18.640	17.455	646,773
2023-09-22	18.040	18.600	17.990	18.600	17.417	765,786
2023-09-21	18.140	18.480	17.930	18.160	17.005	799,631
2023-09-20	18.370	18.680	18.050	18.320	17.155	1,100,541
2023-09-19	19.240	19.270	18.420	18.470	17.295	960,998
2023-09-18	19.190	19.650	19.030	19.240	18.016	742,205
2023-09-15	19.480	19.590	19.020	19.200	17.979	906,525
2023-09-14	19.990	19.990	19.070	19.200	17.979	968,477
2023-09-13	20.190	20.190	19.560	19.760	18.503	733,296
2023-09-12	20.410	20.410	19.900	20.120	18.840	880,922
2023-09-11	20.370	20.450	20.000	20.250	18.962	1,149,775
2023-09-08	20.110	20.470	19.810	20.350	19.056	1,239,420
2023-09-07	20.290	20.290	19.920	19.990	18.719	825,950
2023-09-06	19.900	20.260	19.650	20.250	18.962	1,046,681
2023-09-05	19.560	20.620	19.560	20.060	18.784	1,256,842
2023-09-04	19.810	20.000	19.650	19.960	18.691	1,043,769
2023-09-01	19.990	20.030	19.590	19.850	18.588	527,510
2023-08-31	19.840	20.000	19.670	19.850	18.588	614,172
2023-08-30	19.350	20.200	19.310	19.810	18.550	1,701,005
2023-08-29	18.510	19.490	18.450	19.350	18.119	1,623,742
2023-08-28	19.400	19.660	18.200	18.410	17.239	901,556
2023-08-25	18.650	18.770	18.270	18.460	17.286	649,489
2023-08-24	18.890	18.990	18.460	18.680	17.492	665,925
2023-08-23	18.600	19.180	18.350	18.920	17.717	921,931
2023-08-22	18.700	19.040	18.030	18.600	17.417	1,029,426
2023-08-21	19.210	19.530	18.620	18.750	17.558	1,065,941
2023-08-18	19.410	19.670	19.120	19.320	18.091	1,341,180
2023-08-17	18.010	19.460	17.910	19.410	18.176	1,883,385
2023-08-16	18.100	18.490	18.000	18.190	17.033	493,036
2023-08-15	18.220	18.450	18.030	18.080	16.930	582,397
2023-08-14	18.260	18.750	18.100	18.310	17.145	595,409
2023-08-11	18.720	18.750	18.360	18.410	17.239	496,834
2023-08-10	18.530	18.770	18.360	18.710	17.520	354,453
2023-08-09	18.410	18.630	18.320	18.450	17.277	468,052
2023-08-08	18.970	18.970	18.400	18.670	17.483	641,000
2023-08-07	19.030	19.030	18.620	18.690	17.501	868,482
2023-08-04	19.070	19.430	18.980	19.030	17.820	768,155
2023-08-03	19.880	19.890	18.910	19.030	17.820	1,107,223
2023-08-02	19.670	19.950	19.480	19.880	18.616	1,115,043

← NewerPage 13 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.