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
2023-05-05	18.140	18.200	17.810	17.920	16.428	443,586
2023-05-04	18.370	18.480	17.850	18.100	16.593	1,245,949
2023-04-28	18.510	18.630	18.250	18.370	16.841	949,933
2023-04-27	18.540	18.950	18.270	18.370	16.841	608,571
2023-04-26	18.190	18.950	18.190	18.620	17.070	781,028
2023-04-25	18.950	18.960	17.920	18.350	16.822	1,157,548
2023-04-24	19.130	19.130	18.680	18.820	17.253	836,989
2023-04-21	20.450	20.450	19.000	19.080	17.492	2,149,074
2023-04-20	20.540	20.620	20.150	20.430	18.729	996,096
2023-04-19	20.490	20.840	20.350	20.440	18.738	1,636,350
2023-04-18	21.650	21.660	20.300	20.530	18.821	2,974,650
2023-04-17	21.760	22.270	21.690	21.870	20.049	1,704,030
2023-04-14	21.520	21.890	21.230	21.670	19.866	1,307,331
2023-04-13	21.800	21.960	21.340	21.410	19.628	1,389,231
2023-04-12	21.210	22.000	21.210	21.970	20.141	1,654,095
2023-04-11	21.800	21.960	21.200	21.310	19.536	2,161,545
2023-04-10	21.600	22.350	21.410	21.830	20.013	1,965,234
2023-04-07	21.730	21.740	21.400	21.530	19.738	1,896,536
2023-04-06	21.180	21.790	21.170	21.700	19.893	2,141,320
2023-04-04	21.380	21.680	21.130	21.430	19.646	1,794,292
2023-04-03	21.450	21.760	21.040	21.260	19.490	1,993,474
2023-03-31	21.610	21.610	21.010	21.450	19.664	1,410,377
2023-03-30	21.400	21.800	21.360	21.400	19.618	1,083,461
2023-03-29	21.330	21.850	21.230	21.300	19.527	949,403
2023-03-28	22.060	22.220	21.170	21.340	19.563	1,586,823
2023-03-27	22.450	23.150	22.040	22.060	20.223	2,236,568
2023-03-24	21.490	22.390	21.330	22.390	20.526	2,600,449
2023-03-23	21.210	21.640	20.760	21.570	19.774	2,260,082
2023-03-22	20.530	21.510	20.530	21.160	19.398	1,437,643
2023-03-21	20.280	20.690	19.980	20.600	18.885	707,914
2023-03-20	20.720	20.790	19.980	20.110	18.436	1,833,399
2023-03-17	20.610	21.180	20.490	20.770	19.041	1,321,795
2023-03-16	20.970	21.100	20.400	20.460	18.757	588,146
2023-03-15	21.600	22.080	20.890	20.900	19.160	1,072,483
2023-03-14	21.120	21.600	20.650	21.600	19.802	1,040,782
2023-03-13	21.230	21.470	20.750	21.110	19.353	861,857
2023-03-10	22.060	22.060	21.190	21.410	19.628	1,433,417
2023-03-09	20.780	22.100	20.160	22.020	20.187	3,870,282
2023-03-08	19.900	20.560	19.830	20.500	18.793	843,859
2023-03-07	20.460	20.740	19.910	19.910	18.252	1,111,694
2023-03-06	20.520	20.780	20.470	20.610	18.894	723,644
2023-03-03	20.800	20.930	20.480	20.610	18.894	804,121
2023-03-02	21.100	21.100	20.580	20.600	18.885	1,212,190
2023-03-01	20.750	20.980	20.670	20.860	19.123	921,754
2023-02-28	20.740	21.130	20.550	20.760	19.032	1,290,486
2023-02-27	21.380	21.430	20.660	20.740	19.013	1,213,622
2023-02-24	21.990	21.990	21.280	21.310	19.536	1,420,625
2023-02-23	20.680	22.100	20.670	21.640	19.838	3,291,105
2023-02-22	20.500	21.070	20.400	20.890	19.151	1,793,592
2023-02-21	20.800	21.030	20.410	20.510	18.803	1,059,471
2023-02-20	20.670	20.810	20.220	20.700	18.977	1,146,342
2023-02-17	20.590	20.830	20.400	20.560	18.848	1,206,525
2023-02-16	21.510	21.650	20.150	20.610	18.894	3,436,269
2023-02-15	21.680	21.900	21.450	21.730	19.921	1,589,315
2023-02-14	21.920	22.160	21.290	21.620	19.820	2,547,298
2023-02-13	21.150	22.160	20.700	21.960	20.132	4,164,462
2023-02-10	20.510	21.350	20.510	21.200	19.435	2,639,150
2023-02-09	20.440	20.650	19.980	20.580	18.867	1,280,039
2023-02-08	20.280	20.740	20.210	20.440	18.738	1,574,756
2023-02-07	19.940	20.280	19.920	20.250	18.564	1,455,020

← NewerPage 15 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.