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
2022-02-09	32.800	32.800	31.870	32.560	21.184	451,043
2022-02-08	33.000	33.000	32.130	32.410	21.086	527,486
2022-02-07	34.600	34.600	32.500	32.670	21.256	968,217
2022-01-28	34.000	34.630	33.350	34.060	22.160	461,997
2022-01-27	35.170	35.170	33.600	33.820	22.004	461,935
2022-01-26	34.690	35.100	34.340	34.750	22.609	217,784
2022-01-25	36.490	36.490	34.400	34.690	22.570	956,194
2022-01-24	36.010	37.410	35.880	36.400	23.682	519,880
2022-01-21	36.770	37.200	35.800	36.160	23.526	807,683
2022-01-20	38.150	38.380	36.770	36.860	23.982	568,262
2022-01-19	38.500	38.580	37.850	38.260	24.892	408,174
2022-01-18	39.100	39.100	37.900	38.350	24.951	552,710
2022-01-17	37.900	39.580	37.660	39.090	25.432	1,204,557
2022-01-14	36.830	38.150	36.830	37.800	24.593	927,599
2022-01-13	37.040	37.560	36.660	36.860	23.982	441,110
2022-01-12	37.800	37.800	36.610	37.300	24.268	416,686
2022-01-11	36.840	37.180	36.360	36.750	23.910	530,476
2022-01-10	36.660	37.200	35.010	36.680	23.864	1,404,176
2022-01-07	37.460	38.270	36.560	36.560	23.786	1,029,943
2022-01-06	37.600	38.300	37.250	37.640	24.489	602,918
2022-01-05	38.430	38.470	37.310	37.600	24.463	904,092
2022-01-04	37.730	38.690	37.300	38.080	24.775	919,980
2021-12-31	37.760	37.780	36.810	37.300	24.268	1,046,956
2021-12-30	38.000	38.870	37.420	37.610	24.470	654,092
2021-12-29	37.170	38.250	36.810	38.010	24.730	1,013,965
2021-12-28	36.230	37.750	36.200	37.240	24.229	907,204
2021-12-27	37.370	37.600	36.110	36.290	23.611	1,133,272
2021-12-24	36.520	37.980	36.260	37.440	24.359	1,189,784
2021-12-23	37.910	38.190	37.010	37.200	24.203	727,746
2021-12-22	36.830	38.430	36.830	37.610	24.470	974,729
2021-12-21	36.750	37.320	36.550	36.830	23.962	437,719
2021-12-20	37.060	37.300	36.740	36.980	24.060	532,775
2021-12-17	38.280	38.290	36.100	37.100	24.138	1,576,167
2021-12-16	38.000	38.390	37.670	37.900	24.658	465,367
2021-12-15	38.730	38.940	37.580	38.200	24.853	888,111
2021-12-14	38.680	38.990	38.230	38.720	25.192	866,460
2021-12-13	37.930	39.250	37.550	38.540	25.075	1,079,640
2021-12-10	37.780	38.320	36.540	37.810	24.600	1,220,532
2021-12-09	36.930	37.970	36.660	37.770	24.574	1,424,017
2021-12-08	37.760	37.880	36.370	36.780	23.930	1,490,899
2021-12-07	37.120	37.610	36.580	36.840	23.969	909,591
2021-12-06	39.680	39.680	36.510	36.900	24.008	2,666,910
2021-12-03	39.880	40.130	39.110	39.450	25.667	472,410
2021-12-02	40.280	40.430	38.770	39.590	25.758	1,180,680
2021-12-01	40.550	40.860	39.810	40.420	26.298	751,875
2021-11-30	41.410	42.720	39.800	40.520	26.363	1,421,249
2021-11-29	42.150	42.290	41.300	41.550	27.033	625,718
2021-11-26	42.990	43.000	41.600	42.040	27.352	656,017
2021-11-25	43.290	43.600	41.850	42.950	27.944	897,044
2021-11-24	44.000	44.000	43.050	43.240	28.132	707,950
2021-11-23	43.850	44.490	42.810	43.690	28.425	982,217
2021-11-22	43.300	43.500	42.380	42.900	27.911	719,020
2021-11-19	41.310	43.350	41.310	42.900	27.911	1,050,173
2021-11-18	42.100	42.990	41.140	41.940	27.287	905,784
2021-11-17	41.900	42.300	41.050	42.230	27.475	1,198,997
2021-11-16	42.800	43.700	41.600	42.030	27.345	1,043,082
2021-11-15	43.400	44.380	42.500	42.760	27.820	1,465,933
2021-11-12	40.140	44.400	39.680	42.800	27.846	1,911,189
2021-11-11	39.540	40.300	39.400	39.670	25.810	890,442
2021-11-10	40.800	40.800	39.030	39.330	25.589	834,748

← NewerPage 20 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.