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
2026-04-23	33.200	33.370	31.680	31.940	31.667	3,607,708
2026-04-22	32.470	33.480	32.470	33.220	32.936	2,530,281
2026-04-21	31.930	33.060	31.380	32.700	32.421	3,365,194
2026-04-20	31.900	32.580	30.880	32.180	31.905	7,664,930
2026-04-17	34.200	34.230	33.580	33.950	33.660	2,259,771
2026-04-16	33.670	34.190	33.550	34.100	33.809	1,765,570
2026-04-15	34.300	34.400	33.570	33.670	33.382	2,165,136
2026-04-14	34.060	34.390	33.730	34.010	33.719	2,587,625
2026-04-13	33.550	34.090	33.280	33.540	33.253	1,982,868
2026-04-10	33.880	34.360	33.600	33.890	33.600	2,886,681
2026-04-09	33.160	34.110	32.810	33.670	33.382	3,147,367
2026-04-08	31.900	33.600	31.900	33.540	33.253	3,357,022
2026-04-07	31.020	31.690	30.900	31.000	30.735	1,630,834
2026-04-03	30.510	31.450	30.510	30.900	30.636	1,100,106
2026-04-02	31.180	31.290	30.400	30.520	30.259	1,082,827
2026-04-01	31.160	31.450	30.800	31.210	30.943	2,277,866
2026-03-31	30.870	31.350	30.360	30.400	30.140	2,099,577
2026-03-30	30.130	31.180	30.130	31.000	30.735	1,619,864
2026-03-27	30.460	31.240	30.210	30.760	30.497	1,423,564
2026-03-26	31.280	31.530	30.550	30.690	30.428	1,658,414
2026-03-25	30.570	31.510	30.570	31.310	31.043	1,566,575
2026-03-24	30.270	30.450	29.690	30.430	30.170	2,163,808
2026-03-23	30.530	30.870	29.100	29.610	29.357	2,699,690
2026-03-20	31.740	32.160	31.200	31.200	30.933	1,811,476
2026-03-19	32.950	33.180	31.330	31.540	31.271	3,762,244
2026-03-18	33.340	33.600	33.010	33.400	33.115	1,154,021
2026-03-17	34.190	34.190	33.350	33.350	33.065	1,319,648
2026-03-16	33.990	34.050	33.480	33.950	33.660	1,378,362
2026-03-13	34.200	34.430	33.820	33.930	33.640	1,416,820
2026-03-12	34.520	34.790	33.830	34.200	33.908	1,885,717
2026-03-11	34.960	35.550	34.510	34.650	34.354	1,678,694
2026-03-10	33.970	34.980	33.910	34.910	34.612	1,946,749
2026-03-09	34.400	34.400	32.930	33.590	33.303	3,195,221
2026-03-06	34.700	35.220	34.500	34.950	34.651	1,457,410
2026-03-05	35.500	35.910	34.210	34.620	34.324	2,669,272
2026-03-04	35.780	36.140	34.600	34.860	34.562	2,725,324
2026-03-03	37.130	38.200	35.530	35.780	35.474	3,929,916
2026-03-02	37.100	38.300	36.800	37.300	36.981	3,993,189
2026-02-27	37.920	38.090	37.410	37.960	37.636	2,481,251
2026-02-26	36.800	38.600	36.630	38.350	38.022	3,650,480
2026-02-25	36.050	36.930	35.830	36.730	36.416	1,802,429
2026-02-24	36.290	36.350	35.330	35.930	35.623	2,087,375
2026-02-13	35.710	36.290	35.510	35.620	35.316	1,197,006
2026-02-12	35.550	36.080	35.010	35.820	35.514	1,828,915
2026-02-11	35.240	35.770	35.080	35.480	35.177	1,349,955
2026-02-10	34.970	35.980	34.880	35.400	35.098	1,907,483
2026-02-09	34.610	35.200	34.610	34.970	34.671	2,154,047
2026-02-06	33.900	34.650	33.660	34.390	34.096	1,878,273
2026-02-05	34.490	34.500	33.910	34.050	33.759	1,840,720
2026-02-04	35.300	35.410	34.020	34.590	34.294	3,080,795
2026-02-03	35.600	35.930	35.110	35.500	35.197	3,044,868
2026-02-02	37.600	37.600	34.950	35.010	34.711	6,694,210
2026-01-30	36.300	38.900	35.600	38.620	38.290	5,823,957
2026-01-29	38.200	38.580	36.210	36.420	36.109	4,264,445
2026-01-28	39.200	39.650	38.230	38.500	38.171	2,257,442
2026-01-27	38.980	39.280	37.750	39.200	38.865	3,380,477
2026-01-26	40.190	40.200	38.880	39.200	38.865	2,394,651
2026-01-23	39.260	40.150	39.080	39.880	39.539	2,500,209
2026-01-22	39.850	40.190	39.050	39.350	39.014	2,822,914
2026-01-21	38.020	40.280	38.010	39.650	39.311	4,563,715

← NewerPage 3 of 21 · 1,218 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.