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
2023-02-06	19.820	20.120	19.680	19.890	18.234	1,322,834
2023-02-03	19.770	20.140	19.350	19.950	18.289	1,864,307
2023-02-02	19.560	19.910	19.420	19.770	18.124	1,902,545
2023-02-01	19.150	19.600	19.070	19.520	17.895	1,762,026
2023-01-31	19.180	19.180	18.710	19.010	17.427	842,530
2023-01-30	18.900	19.260	18.830	19.070	17.482	1,391,356
2023-01-20	18.740	19.080	18.520	18.650	17.097	1,397,641
2023-01-19	18.370	18.930	18.270	18.790	17.226	1,595,792
2023-01-18	18.260	18.470	17.980	18.390	16.859	1,179,499
2023-01-17	18.490	18.490	17.960	18.080	16.575	1,578,091
2023-01-16	17.880	18.580	17.820	18.340	16.813	1,840,753
2023-01-13	18.350	18.360	17.830	17.880	16.391	1,222,761
2023-01-12	18.030	18.320	17.900	18.110	16.602	506,297
2023-01-11	18.590	18.590	17.820	17.910	16.419	1,247,655
2023-01-10	18.500	18.590	18.260	18.410	16.877	477,646
2023-01-09	18.330	18.620	18.300	18.400	16.868	622,967
2023-01-06	18.470	18.590	18.250	18.320	16.795	493,101
2023-01-05	18.070	18.430	18.050	18.320	16.795	790,407
2023-01-04	18.320	18.480	18.010	18.240	16.721	710,902
2023-01-03	17.750	18.550	17.660	18.370	16.841	1,734,124
2022-12-30	17.690	17.720	17.360	17.660	16.190	559,919
2022-12-29	17.610	17.940	17.450	17.480	16.025	942,535
2022-12-28	17.990	18.070	17.680	17.790	16.309	829,541
2022-12-27	18.290	18.310	17.960	18.170	16.657	721,042
2022-12-26	17.980	18.230	17.740	18.090	16.584	1,302,555
2022-12-23	17.860	18.060	17.680	17.740	16.263	509,388
2022-12-22	18.490	18.490	17.820	18.020	16.520	1,048,107
2022-12-21	18.180	18.490	18.180	18.290	16.767	702,793
2022-12-20	18.230	18.470	18.150	18.280	16.758	608,372
2022-12-19	18.480	18.830	18.130	18.220	16.703	860,430
2022-12-16	19.060	19.080	18.430	18.520	16.978	1,538,296
2022-12-15	18.950	19.310	18.820	19.150	17.556	786,845
2022-12-14	18.930	19.310	18.820	18.890	17.317	1,112,113
2022-12-13	19.400	19.400	18.930	18.930	17.354	1,141,344
2022-12-12	19.140	19.450	18.910	19.190	17.592	1,372,674
2022-12-09	19.210	19.420	19.000	19.130	17.537	970,051
2022-12-08	19.310	19.420	19.110	19.260	17.657	790,104
2022-12-07	19.350	19.660	19.180	19.350	17.739	1,106,131
2022-12-06	19.400	19.630	19.200	19.340	17.730	834,681
2022-12-05	19.850	19.860	19.150	19.460	17.840	2,092,166
2022-12-02	19.510	20.090	19.480	19.750	18.106	1,018,262
2022-12-01	19.430	19.930	19.430	19.540	17.913	1,484,670
2022-11-30	19.300	19.630	19.060	19.390	17.776	1,301,480
2022-11-29	19.040	19.320	18.750	19.280	17.675	1,098,487
2022-11-28	19.300	19.460	18.810	18.950	17.372	1,791,413
2022-11-25	20.290	20.320	19.350	19.400	17.785	1,992,243
2022-11-24	20.530	20.560	20.180	20.380	18.683	710,004
2022-11-23	20.640	20.640	19.920	20.290	18.601	1,102,164
2022-11-22	20.500	20.920	20.270	20.610	18.894	1,645,102
2022-11-21	20.630	20.850	19.900	20.510	18.803	1,871,512
2022-11-18	20.610	20.920	20.510	20.530	18.821	1,310,706
2022-11-17	20.550	20.800	20.220	20.690	18.968	1,740,693
2022-11-16	20.860	21.270	20.320	20.540	18.830	2,240,837
2022-11-15	20.500	21.080	20.140	20.850	19.114	1,868,945
2022-11-14	21.470	21.470	20.210	20.450	18.748	2,855,775
2022-11-11	21.900	22.130	21.380	21.470	19.683	1,858,741
2022-11-10	21.240	21.760	21.010	21.300	19.527	2,451,452
2022-11-09	21.590	21.680	21.000	21.250	19.481	1,778,010
2022-11-08	22.100	22.320	21.360	21.650	19.848	2,854,145
2022-11-07	21.900	23.180	21.750	22.290	20.434	5,745,590

← NewerPage 16 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.