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
2022-08-04	19.820	20.110	19.340	19.760	18.115	1,032,969
2022-08-03	19.460	20.460	19.370	19.600	17.968	1,685,830
2022-08-02	20.090	20.110	19.050	19.420	17.803	1,846,967
2022-08-01	20.380	20.500	19.910	20.430	18.729	752,689
2022-07-29	19.870	21.290	19.580	20.250	18.564	2,396,971
2022-07-28	19.000	19.610	19.000	19.580	17.950	985,593
2022-07-27	18.760	19.200	18.760	18.970	17.391	627,117
2022-07-26	18.820	19.030	18.400	18.980	17.400	459,123
2022-07-25	18.280	19.100	18.280	18.750	17.189	783,875
2022-07-22	18.600	18.650	18.080	18.530	16.987	967,628
2022-07-21	17.910	19.170	17.830	18.660	17.107	1,022,108
2022-07-20	17.880	18.100	17.800	18.090	16.584	397,313
2022-07-19	17.500	17.880	17.460	17.800	16.318	450,680
2022-07-18	17.420	17.790	17.420	17.650	16.181	374,005
2022-07-15	17.510	18.080	17.300	17.400	15.951	726,357
2022-07-14	17.400	18.140	17.400	17.850	16.364	483,077
2022-07-13	17.450	17.770	17.390	17.530	16.071	540,304
2022-07-12	18.010	18.640	17.310	17.350	15.906	1,176,988
2022-07-11	19.060	19.060	18.110	18.190	16.676	1,051,762
2022-07-08	18.270	19.100	18.050	18.930	17.354	1,778,065
2022-07-07	18.330	18.740	18.030	18.120	16.611	1,495,688
2022-07-06	18.980	19.070	18.090	18.290	16.767	1,610,116
2022-07-05	20.170	20.170	18.180	18.850	17.281	2,933,197
2022-07-04	19.100	20.190	18.460	20.100	18.427	2,142,170
2022-07-01	19.360	19.520	18.560	19.000	17.418	1,763,216
2022-06-30	18.790	19.580	18.620	19.320	17.712	1,498,697
2022-06-29	20.020	20.190	18.900	18.980	17.400	1,795,367
2022-06-28	19.390	20.500	18.970	20.190	18.509	1,959,112
2022-06-27	19.740	19.800	19.210	19.420	17.803	655,831
2022-06-24	19.550	19.800	19.050	19.550	17.922	473,337
2022-06-23	18.800	19.460	18.670	19.390	17.776	430,697
2022-06-22	19.020	19.600	18.580	18.860	17.290	353,481
2022-06-21	19.440	19.780	18.880	19.430	17.812	582,744
2022-06-20	19.380	19.700	19.230	19.440	17.822	437,811
2022-06-17	18.690	19.270	18.490	19.190	17.592	534,428
2022-06-16	18.410	18.900	18.170	18.800	17.235	476,285
2022-06-15	18.350	18.910	18.240	18.410	16.877	455,768
2022-06-14	18.550	18.620	17.830	18.440	16.905	454,666
2022-06-13	18.220	18.960	18.220	18.700	17.143	491,414
2022-06-10	18.210	18.660	18.120	18.520	16.978	414,175
2022-06-09	18.970	18.970	18.230	18.240	16.721	560,621
2022-06-08	19.660	19.760	18.490	18.970	17.391	1,176,174
2022-06-07	20.630	20.630	19.550	19.670	18.032	1,240,024
2022-06-06	20.000	20.900	19.670	20.640	18.922	1,191,244
2022-06-02	18.310	20.600	18.310	20.000	18.335	934,512
2022-06-01	25.500	26.400	25.450	26.150	17.014	751,980
2022-05-31	24.340	25.830	24.020	25.600	16.656	955,035
2022-05-30	24.600	24.700	24.320	24.530	15.960	355,469
2022-05-27	25.020	25.030	24.550	24.760	16.109	432,140
2022-05-26	24.530	25.500	24.420	24.760	16.109	446,084
2022-05-25	24.690	25.250	24.500	24.990	16.259	382,236
2022-05-24	26.170	26.340	24.690	24.970	16.246	823,473
2022-05-23	25.600	26.390	25.600	26.180	17.033	557,139
2022-05-20	25.700	25.970	25.340	25.530	16.610	359,850
2022-05-19	25.360	25.800	24.980	25.720	16.734	654,168
2022-05-18	24.860	25.950	24.700	25.510	16.597	600,110
2022-05-17	25.270	25.360	24.280	24.990	16.259	500,466
2022-05-16	25.200	25.450	24.500	24.830	16.155	396,569
2022-05-13	25.540	25.540	24.780	25.050	16.298	734,944
2022-05-12	24.640	25.800	24.040	25.500	16.591	671,256

← NewerPage 18 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.