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
2026-07-22	26.250	26.250	24.740	24.800	24.800	3,562,490
2026-07-21	25.600	26.350	24.130	26.340	26.340	3,693,889
2026-07-20	27.280	27.850	24.880	25.390	25.390	4,664,055
2026-07-17	27.670	28.550	27.190	27.500	27.500	3,514,328
2026-07-16	27.210	28.290	27.100	27.860	27.860	2,618,311
2026-07-15	28.450	28.660	27.260	27.620	27.620	2,797,460
2026-07-14	28.590	28.800	27.070	28.190	28.190	4,021,628
2026-07-13	30.160	30.620	28.380	28.510	28.510	4,581,373
2026-07-10	30.820	33.440	30.570	30.590	30.590	6,490,233
2026-07-09	30.200	30.900	28.950	30.800	30.800	5,029,714
2026-07-08	32.340	32.480	30.190	30.200	30.200	4,662,045
2026-07-07	31.600	32.680	31.060	32.270	32.270	4,680,827
2026-07-06	33.570	33.680	31.030	31.740	31.740	6,135,715
2026-07-03	33.980	34.840	33.200	33.350	33.350	5,594,007
2026-07-02	35.780	35.780	34.020	34.170	34.170	6,420,585
2026-07-01	37.200	37.660	35.550	36.030	36.030	9,175,034
2026-06-30	34.500	38.860	34.390	36.900	36.900	10,754,798
2026-06-29	36.700	37.250	33.010	34.590	34.590	11,921,796
2026-06-26	34.610	37.390	34.010	36.320	36.320	16,707,544
2026-06-25	29.530	34.720	29.000	34.720	34.720	14,795,043
2026-06-24	28.880	29.090	28.130	28.930	28.930	2,912,985
2026-06-23	29.500	30.040	28.770	29.000	29.000	3,160,504
2026-06-22	30.060	30.470	28.260	29.580	29.580	4,968,082
2026-06-18	30.060	30.400	29.800	29.820	29.820	3,311,464
2026-06-17	29.070	30.380	28.810	29.970	29.970	3,367,687
2026-06-16	28.740	29.580	28.120	29.070	29.070	2,902,303
2026-06-15	27.360	28.900	27.360	28.550	28.550	4,460,924
2026-06-12	28.510	28.830	26.810	27.180	27.180	4,660,514
2026-06-11	28.170	28.700	27.700	27.960	27.960	2,376,406
2026-06-10	29.170	29.170	27.860	28.280	28.280	2,622,335
2026-06-09	28.020	29.280	27.700	29.230	29.230	3,260,866
2026-06-08	28.610	28.610	27.300	27.680	27.680	4,126,755
2026-06-05	28.600	30.760	27.270	29.400	29.400	5,990,518
2026-06-04	29.080	29.140	28.380	28.600	28.600	3,148,142
2026-06-03	30.760	31.200	28.980	29.250	29.250	4,921,793
2026-06-02	30.500	31.330	30.050	30.770	30.770	3,000,050
2026-06-01	31.630	32.110	30.330	30.420	30.420	3,723,002
2026-05-29	35.010	35.050	31.250	31.450	31.450	7,779,057
2026-05-28	34.800	35.530	33.900	35.090	35.090	7,047,430
2026-05-27	33.920	35.980	33.570	35.110	34.810	8,786,796
2026-05-26	34.650	34.820	33.550	34.140	33.848	4,294,579
2026-05-25	33.010	35.850	32.820	34.750	34.453	6,435,268
2026-05-22	31.860	33.090	31.860	32.810	32.530	3,446,038
2026-05-21	33.600	34.000	31.420	31.630	31.360	4,010,753
2026-05-20	32.660	33.490	32.530	33.420	33.134	2,994,646
2026-05-19	32.910	33.330	32.220	32.950	32.669	2,824,435
2026-05-18	33.120	33.280	32.300	32.690	32.411	2,789,919
2026-05-15	33.630	33.760	32.710	32.920	32.639	3,859,274
2026-05-14	33.630	34.250	32.620	33.680	33.392	4,736,283
2026-05-13	31.460	33.840	31.270	33.220	32.936	4,120,647
2026-05-12	32.490	32.490	31.420	31.510	31.241	3,179,339
2026-05-11	32.510	32.800	32.250	32.440	32.163	3,172,509
2026-05-08	32.590	33.170	32.180	32.510	32.232	2,618,912
2026-05-07	32.720	32.790	32.370	32.450	32.173	2,839,913
2026-05-06	32.710	33.010	32.310	32.490	32.212	3,670,792
2026-04-30	31.500	32.810	31.500	32.500	32.222	3,521,819
2026-04-29	31.120	32.230	30.780	31.750	31.479	2,965,275
2026-04-28	31.680	31.860	30.820	31.090	30.824	2,400,972
2026-04-27	31.600	32.140	31.490	31.780	31.509	2,049,382
2026-04-24	31.770	32.220	31.300	31.370	31.102	2,396,848

← NewerPage 2 of 3 · 121 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.