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
2023-08-01	19.630	19.890	19.420	19.530	18.288	533,198
2023-07-31	19.300	19.910	19.200	19.730	18.475	952,033
2023-07-28	19.270	19.580	19.150	19.330	18.101	587,283
2023-07-27	19.610	19.870	19.270	19.300	18.073	682,958
2023-07-26	19.980	20.080	19.570	19.710	18.456	561,833
2023-07-25	19.980	20.250	19.710	19.980	18.709	650,438
2023-07-24	19.890	19.890	19.590	19.840	18.578	531,301
2023-07-21	20.070	20.330	19.650	19.690	18.438	711,028
2023-07-20	20.470	20.700	19.960	20.020	18.747	739,734
2023-07-19	20.460	20.800	20.170	20.370	19.074	838,374
2023-07-18	20.400	20.480	20.020	20.370	19.074	913,679
2023-07-17	20.320	20.440	20.190	20.340	19.046	611,283
2023-07-14	20.430	20.450	20.000	20.320	19.028	896,797
2023-07-13	20.160	20.290	19.990	20.060	18.784	847,867
2023-07-12	20.480	20.570	19.950	20.010	18.737	1,029,193
2023-07-11	20.280	20.450	20.050	20.380	19.084	538,733
2023-07-10	20.200	20.350	19.910	20.080	18.803	635,626
2023-07-07	20.350	20.380	19.870	20.070	18.794	965,217
2023-07-06	20.340	20.570	20.020	20.350	19.056	726,850
2023-07-05	20.760	20.760	20.250	20.280	18.990	881,171
2023-07-04	20.620	20.830	20.400	20.640	19.327	1,224,398
2023-07-03	20.180	21.170	20.010	20.430	19.131	2,215,094
2023-06-30	19.400	20.220	19.400	20.060	18.784	1,563,125
2023-06-29	18.950	19.580	18.950	19.490	18.250	1,087,637
2023-06-28	18.960	19.140	18.420	19.040	17.829	955,406
2023-06-27	18.770	19.030	18.510	18.950	17.745	689,943
2023-06-26	18.980	19.220	18.510	18.630	17.445	943,297
2023-06-21	19.310	19.310	18.860	19.090	17.876	910,814
2023-06-20	19.170	19.440	18.770	19.310	18.082	1,291,750
2023-06-19	19.320	19.430	19.100	19.130	17.913	1,357,458
2023-06-16	19.000	19.440	19.000	19.150	17.932	900,208
2023-06-15	19.210	19.530	19.020	19.170	17.951	1,033,288
2023-06-14	19.080	19.360	18.860	19.240	18.016	1,509,681
2023-06-13	18.700	19.200	18.460	19.040	17.829	2,138,466
2023-06-12	18.580	18.750	18.200	18.540	17.361	1,866,014
2023-06-09	18.430	18.660	18.220	18.430	17.258	663,274
2023-06-08	18.550	18.990	18.330	18.340	17.174	867,123
2023-06-07	18.760	19.090	18.710	18.900	17.698	528,835
2023-06-06	19.360	19.360	18.500	18.680	17.492	801,075
2023-06-05	19.110	19.510	19.110	19.320	18.091	888,698
2023-06-02	19.460	19.460	19.220	19.310	18.082	620,856
2023-06-01	19.190	19.400	19.030	19.350	18.119	826,782
2023-05-31	19.200	19.400	19.080	19.380	18.147	733,964
2023-05-30	19.200	19.340	19.080	19.240	18.016	837,991
2023-05-29	19.340	19.500	19.070	19.160	17.941	914,515
2023-05-26	19.490	19.490	18.600	19.200	17.979	596,445
2023-05-25	19.300	19.520	19.010	19.340	18.110	608,851
2023-05-24	19.000	19.650	18.990	19.340	18.110	881,192
2023-05-23	19.350	19.470	19.090	19.260	18.035	1,201,660
2023-05-22	18.700	19.490	18.700	19.260	18.035	1,500,385
2023-05-19	18.860	19.320	18.710	19.060	17.473	918,921
2023-05-18	18.320	19.330	18.240	19.000	17.418	1,747,993
2023-05-17	17.950	18.240	17.860	18.230	16.712	784,832
2023-05-16	17.810	18.000	17.750	17.990	16.492	543,928
2023-05-15	17.660	17.850	17.440	17.810	16.327	685,107
2023-05-12	17.880	18.040	17.510	17.510	16.052	721,808
2023-05-11	17.790	17.970	17.640	17.930	16.437	727,473
2023-05-10	17.740	17.840	17.410	17.680	16.208	679,046
2023-05-09	17.830	17.980	17.440	17.610	16.144	1,364,265
2023-05-08	17.790	18.110	17.790	17.940	16.446	801,651

← NewerPage 14 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.