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
2022-05-11	24.160	25.380	24.060	24.500	15.940	717,626
2022-05-10	23.600	24.590	23.300	24.480	15.927	734,980
2022-05-09	22.400	24.790	22.030	23.900	15.550	1,061,515
2022-05-06	22.010	23.080	22.010	22.470	14.619	370,535
2022-05-05	22.550	23.400	22.300	22.710	14.775	1,417,150
2022-04-29	22.000	23.480	21.380	23.310	15.166	854,562
2022-04-28	21.670	22.800	21.130	22.540	14.665	470,016
2022-04-27	20.540	21.990	20.090	21.990	14.307	456,397
2022-04-26	22.260	22.260	20.500	20.540	13.364	370,157
2022-04-25	23.700	23.700	21.090	21.540	14.014	674,500
2022-04-22	23.780	24.470	23.550	23.910	15.556	298,365
2022-04-21	24.900	25.130	24.120	24.190	15.738	423,775
2022-04-20	25.140	25.540	24.510	24.900	16.200	339,543
2022-04-19	25.680	25.680	24.950	25.140	16.356	224,712
2022-04-18	25.680	25.680	24.970	25.350	16.493	441,883
2022-04-15	26.030	26.050	25.310	25.460	16.565	372,341
2022-04-14	25.680	26.400	25.330	26.200	17.046	538,120
2022-04-13	25.860	26.050	25.400	26.050	16.948	432,698
2022-04-12	26.290	26.330	25.450	26.100	16.981	347,083
2022-04-11	26.750	26.750	25.270	26.350	17.144	815,136
2022-04-08	26.710	27.470	26.350	26.950	17.534	434,217
2022-04-07	28.290	28.330	26.300	26.460	17.215	1,188,490
2022-04-06	28.020	28.520	28.010	28.260	18.386	139,913
2022-04-01	28.240	28.600	28.020	28.290	18.406	221,676
2022-03-31	28.850	29.000	28.100	28.240	18.373	338,252
2022-03-30	28.500	29.000	28.130	28.790	18.731	379,621
2022-03-29	28.940	28.940	28.000	28.320	18.425	236,370
2022-03-28	28.600	29.200	28.460	28.680	18.660	296,429
2022-03-25	29.870	29.890	28.910	28.910	18.809	313,504
2022-03-24	30.060	30.060	29.160	29.590	19.252	292,140
2022-03-23	30.870	30.870	30.100	30.360	19.753	233,602
2022-03-22	30.000	30.640	29.860	30.510	19.850	217,571
2022-03-21	30.250	30.800	29.670	30.590	19.902	261,202
2022-03-18	29.540	30.200	29.530	30.140	19.610	195,757
2022-03-17	29.900	30.620	29.660	29.900	19.453	374,115
2022-03-16	29.000	29.550	28.400	29.480	19.180	433,741
2022-03-15	29.290	29.880	28.390	28.400	18.477	532,490
2022-03-14	30.910	30.910	29.200	29.500	19.193	663,234
2022-03-11	30.780	30.900	30.060	30.830	20.058	291,384
2022-03-10	30.990	31.360	30.310	30.860	20.078	421,955
2022-03-09	31.690	31.690	29.300	30.450	19.811	574,299
2022-03-08	31.530	32.050	30.520	31.250	20.332	393,596
2022-03-07	31.550	32.300	31.190	31.540	20.520	399,084
2022-03-04	32.410	32.770	31.800	31.860	20.729	367,127
2022-03-03	33.490	33.490	32.300	32.480	21.132	460,509
2022-03-02	33.550	33.550	32.890	33.270	21.646	400,159
2022-03-01	33.500	34.520	33.110	33.510	21.802	696,544
2022-02-28	32.800	33.780	32.050	33.490	21.789	980,721
2022-02-25	31.880	33.210	31.530	32.870	21.386	882,644
2022-02-24	32.310	32.560	30.880	31.200	20.299	740,304
2022-02-23	30.380	32.820	30.020	32.310	21.021	1,393,817
2022-02-22	30.510	30.880	29.830	30.250	19.681	741,939
2022-02-21	30.950	31.910	30.030	30.820	20.052	821,457
2022-02-18	30.770	31.300	30.640	30.830	20.058	345,214
2022-02-17	30.300	31.490	30.260	31.290	20.358	560,782
2022-02-16	31.330	31.330	30.500	30.900	20.104	310,588
2022-02-15	30.150	30.900	29.940	30.740	20.000	372,065
2022-02-14	30.160	30.830	29.980	30.080	19.570	453,969
2022-02-11	31.200	31.880	30.600	30.660	19.948	710,449
2022-02-10	32.320	32.750	31.330	31.750	20.657	670,528

← NewerPage 19 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.