Suzhou Shihua New Material Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 38.880 | 40.690 | 38.300 | 40.530 | 26.369 | 1,015,793 |
| 2021-11-08 | 38.600 | 38.750 | 37.140 | 38.400 | 24.984 | 1,092,275 |
| 2021-11-05 | 38.010 | 39.070 | 37.600 | 38.600 | 25.114 | 885,325 |
| 2021-11-04 | 36.550 | 38.590 | 36.200 | 38.100 | 24.788 | 1,739,389 |
| 2021-11-03 | 36.530 | 37.170 | 36.180 | 36.550 | 23.780 | 939,191 |
| 2021-11-02 | 38.270 | 38.330 | 36.260 | 36.610 | 23.819 | 1,147,001 |
| 2021-11-01 | 37.710 | 38.450 | 35.550 | 38.080 | 24.775 | 2,280,314 |
| 2021-10-29 | 39.600 | 40.460 | 35.500 | 37.150 | 24.170 | 2,362,694 |
| 2021-10-28 | 40.750 | 41.610 | 39.210 | 40.030 | 26.044 | 1,032,805 |
| 2021-10-27 | 41.330 | 42.350 | 40.630 | 41.650 | 27.098 | 365,702 |
| 2021-10-26 | 41.700 | 42.430 | 41.600 | 41.970 | 27.306 | 461,666 |
| 2021-10-25 | 41.000 | 42.600 | 40.610 | 42.260 | 27.495 | 515,911 |
| 2021-10-22 | 42.000 | 42.150 | 40.500 | 41.200 | 26.805 | 445,162 |
| 2021-10-21 | 41.740 | 42.500 | 41.510 | 41.970 | 27.306 | 636,829 |
| 2021-10-20 | 42.000 | 42.600 | 41.390 | 42.250 | 27.488 | 885,319 |
| 2021-10-19 | 41.260 | 42.330 | 40.200 | 42.000 | 27.326 | 957,213 |
| 2021-10-18 | 41.650 | 41.800 | 40.200 | 41.300 | 26.870 | 800,668 |
| 2021-10-15 | 40.150 | 41.700 | 39.140 | 41.320 | 26.883 | 1,487,859 |
| 2021-10-14 | 38.000 | 40.550 | 37.660 | 40.110 | 26.096 | 1,473,451 |
← NewerPage 21 of 21 · 1,219 trading days
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.