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
2025-10-27	39.000	40.120	38.800	39.960	39.160	4,284,678
2025-10-24	37.200	38.640	36.940	38.500	37.729	2,663,684
2025-10-23	36.100	37.060	36.100	37.040	36.299	1,749,240
2025-10-22	36.980	37.650	36.920	37.070	36.328	1,611,071
2025-10-21	36.280	37.630	36.150	37.510	36.759	2,685,705
2025-10-20	36.150	36.500	35.660	35.920	35.201	2,022,203
2025-10-17	37.200	37.490	35.440	35.500	34.789	3,342,950
2025-10-16	37.740	38.550	37.190	37.400	36.651	2,104,807
2025-10-15	37.210	37.940	36.520	37.900	37.141	2,113,607
2025-10-14	37.970	38.590	36.660	36.870	36.132	3,534,197
2025-10-13	36.660	37.790	36.100	37.490	36.740	3,759,061
2025-10-10	39.950	39.950	38.010	38.310	37.543	3,819,961
2025-10-09	39.880	40.830	39.750	39.930	39.131	3,493,241
2025-09-30	39.900	40.490	39.670	39.890	39.091	2,395,123
2025-09-29	39.800	40.250	39.530	39.800	39.003	2,715,985
2025-09-26	40.810	41.100	39.650	39.960	39.160	3,647,169
2025-09-25	40.760	41.670	40.420	40.990	40.169	3,206,073
2025-09-24	40.550	41.490	40.320	40.990	40.169	4,350,068
2025-09-23	42.400	43.100	40.100	41.070	40.248	5,242,533
2025-09-22	42.130	42.760	41.940	42.270	41.424	3,287,940
2025-09-19	43.000	43.410	42.030	42.210	41.365	4,854,463
2025-09-18	40.670	43.750	40.670	42.800	41.943	8,780,583
2025-09-17	39.800	42.660	39.780	41.070	40.248	7,121,253
2025-09-16	39.500	39.650	38.450	39.000	38.219	2,984,453
2025-09-15	40.000	40.140	38.900	39.230	38.445	2,874,681
2025-09-12	39.560	40.150	39.180	39.870	39.072	3,241,612
2025-09-11	37.990	39.780	37.820	39.560	38.768	3,764,263
2025-09-10	38.500	39.000	38.020	38.170	37.406	2,356,727
2025-09-09	39.530	39.530	37.770	38.120	37.357	3,842,509
2025-09-08	38.750	39.660	38.160	39.580	38.788	3,983,465
2025-09-05	37.950	38.820	37.690	38.750	37.974	4,278,555
2025-09-04	39.110	40.600	36.910	37.620	36.867	6,562,820
2025-09-03	38.580	39.880	38.580	38.970	38.190	4,481,744
2025-09-02	40.510	41.380	38.190	38.550	37.778	7,415,846
2025-09-01	41.270	42.000	40.110	40.500	39.689	5,658,048
2025-08-29	41.090	41.600	39.910	41.250	40.424	5,907,794
2025-08-28	39.920	41.350	39.560	40.940	40.120	6,416,589
2025-08-27	41.980	42.440	40.180	40.200	39.395	6,912,888
2025-08-26	42.520	43.660	41.600	41.830	40.993	7,928,227
2025-08-25	41.700	45.470	41.590	42.750	41.894	10,209,664
2025-08-22	37.080	39.600	37.080	39.300	38.513	6,574,084
2025-08-21	37.520	38.190	36.820	37.000	36.259	4,381,895
2025-08-20	36.700	37.630	35.880	37.370	36.622	3,790,782
2025-08-19	36.900	37.310	36.310	36.600	35.867	4,295,003
2025-08-18	36.360	37.960	36.360	37.170	36.426	5,085,449
2025-08-15	36.030	36.900	36.020	36.510	35.779	3,855,621
2025-08-14	36.660	36.970	36.020	36.020	35.299	4,197,791
2025-08-13	36.960	37.290	35.620	36.980	36.240	7,605,230
2025-08-12	40.000	40.220	36.580	36.800	36.063	8,480,569
2025-08-11	36.970	39.350	36.500	39.350	38.562	6,131,500
2025-08-08	35.400	38.080	34.760	36.900	36.161	6,261,670
2025-08-07	34.300	35.790	34.300	35.600	34.887	4,698,537
2025-08-06	34.200	34.870	33.770	34.290	33.604	3,431,911
2025-08-05	33.500	33.780	33.200	33.560	32.888	1,979,218
2025-08-04	32.670	33.600	32.400	33.530	32.859	3,046,066
2025-08-01	32.100	33.360	32.030	32.670	32.016	3,137,208
2025-07-31	33.080	33.870	31.950	32.330	31.683	3,793,331
2025-07-30	32.960	33.230	32.480	33.140	32.477	3,254,778
2025-07-29	31.910	33.200	31.880	33.080	32.418	4,376,065
2025-07-28	32.160	32.200	31.660	31.910	31.271	3,129,658

← NewerPage 5 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.