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
2026-01-21	38.020	40.280	38.010	39.650	39.311	4,563,715
2026-01-20	38.800	39.290	37.960	38.300	37.973	2,172,076
2026-01-19	38.380	39.100	38.380	38.870	38.538	2,235,466
2026-01-16	37.800	38.790	37.800	38.360	38.032	2,236,708
2026-01-15	36.780	37.980	36.390	37.820	37.497	3,061,875
2026-01-14	37.070	37.700	36.380	36.800	36.486	3,168,610
2026-01-13	37.680	38.020	36.980	37.170	36.852	2,944,434
2026-01-12	38.020	38.050	37.020	37.580	37.259	3,129,378
2026-01-09	37.190	38.100	37.190	37.890	37.566	2,277,597
2026-01-08	37.820	38.140	37.230	37.420	37.100	2,323,343
2026-01-07	37.250	38.350	37.060	38.020	37.695	3,473,705
2026-01-06	37.380	38.210	37.050	37.270	36.952	2,596,263
2026-01-05	36.890	37.380	36.820	37.310	36.991	2,120,057
2025-12-31	36.710	37.240	36.370	36.850	36.535	1,610,163
2025-12-30	36.900	37.180	36.590	36.740	36.426	1,310,950
2025-12-29	37.120	37.440	36.860	36.940	36.624	1,723,770
2025-12-26	37.300	37.710	36.910	37.210	36.892	2,759,118
2025-12-25	36.780	37.720	36.300	37.430	37.110	2,939,417
2025-12-24	35.610	36.730	35.260	36.650	36.337	2,807,868
2025-12-23	35.170	35.430	35.010	35.280	34.979	1,254,983
2025-12-22	34.900	35.680	34.900	35.170	34.870	2,016,529
2025-12-19	34.980	35.090	34.620	34.900	34.602	1,044,611
2025-12-18	34.440	35.090	34.230	34.690	34.394	1,283,808
2025-12-17	34.230	34.730	33.910	34.650	34.354	2,123,008
2025-12-16	34.710	35.090	34.110	34.300	34.007	1,197,865
2025-12-15	34.990	35.350	34.610	34.990	34.691	1,327,213
2025-12-12	34.910	35.360	34.400	34.990	34.691	1,593,376
2025-12-11	35.210	35.610	34.810	34.860	34.562	1,788,814
2025-12-10	35.640	35.980	35.030	35.380	35.078	1,713,444
2025-12-09	35.850	36.040	35.530	35.570	35.266	1,236,617
2025-12-08	34.700	35.980	34.700	35.600	35.296	2,231,092
2025-12-05	34.460	34.940	34.000	34.770	34.473	1,090,732
2025-12-04	34.880	35.000	34.340	34.560	33.868	937,986
2025-12-03	34.980	35.100	34.670	34.890	34.192	907,428
2025-12-02	35.480	35.750	34.710	34.870	34.172	1,385,471
2025-12-01	35.140	35.360	34.650	35.330	34.623	1,911,387
2025-11-28	34.500	35.050	34.500	34.900	34.201	1,033,654
2025-11-27	34.500	35.260	34.320	34.620	33.927	1,197,757
2025-11-26	34.360	35.030	34.260	34.500	33.809	998,208
2025-11-25	34.400	35.080	34.340	34.480	33.790	1,426,752
2025-11-24	33.550	34.390	33.200	34.190	33.506	1,979,993
2025-11-21	34.000	34.380	33.200	33.200	32.535	2,041,610
2025-11-20	34.890	34.970	34.230	34.300	33.613	1,239,554
2025-11-19	35.060	35.400	34.310	34.580	33.888	1,543,798
2025-11-18	34.980	35.570	34.670	34.880	34.182	1,311,111
2025-11-17	35.450	35.590	34.830	34.990	34.290	1,828,246
2025-11-14	36.000	36.290	35.700	35.700	34.985	1,657,925
2025-11-13	36.270	36.590	35.810	36.320	35.593	1,866,594
2025-11-12	36.190	36.800	35.860	36.270	35.544	1,612,697
2025-11-11	36.800	37.050	36.200	36.310	35.583	1,461,369
2025-11-10	37.000	37.040	36.370	36.690	35.956	2,489,688
2025-11-07	37.020	37.220	36.610	36.750	36.014	2,240,110
2025-11-06	36.530	37.580	36.530	37.170	36.426	2,811,467
2025-11-05	36.220	36.800	36.030	36.520	35.789	2,254,853
2025-11-04	37.510	37.600	36.520	36.840	36.103	2,788,645
2025-11-03	39.200	39.230	36.520	37.590	36.838	6,842,610
2025-10-31	39.930	40.490	38.510	39.500	38.709	7,259,732
2025-10-30	41.950	42.090	39.570	39.800	39.003	10,881,281
2025-10-29	43.110	44.180	42.680	43.930	43.051	6,670,938
2025-10-28	39.360	44.710	39.360	43.150	42.286	9,891,037

← NewerPage 4 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.