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
2025-07-25	30.800	32.450	30.350	32.130	31.487	5,283,642
2025-07-24	30.260	30.870	30.260	30.570	29.958	2,446,652
2025-07-23	30.400	30.790	30.180	30.390	29.782	1,797,803
2025-07-22	30.490	31.440	30.490	30.590	29.978	2,883,470
2025-07-21	30.000	31.100	30.000	30.760	30.144	3,182,162
2025-07-18	30.390	30.680	29.830	30.160	29.556	2,497,946
2025-07-17	29.900	30.550	29.810	30.410	29.801	3,058,914
2025-07-16	30.650	31.490	29.870	29.940	29.341	4,589,032
2025-07-15	30.460	31.040	30.310	30.780	30.164	3,191,407
2025-07-14	30.460	30.970	30.310	30.760	30.144	2,394,556
2025-07-11	30.510	30.790	30.090	30.460	29.850	2,803,945
2025-07-10	31.210	31.520	30.410	30.500	29.889	3,418,562
2025-07-09	31.600	32.180	31.100	31.290	30.664	3,202,340
2025-07-08	30.500	31.670	30.450	31.400	30.771	3,354,909
2025-07-07	30.880	31.260	30.280	30.580	29.968	3,071,055
2025-07-04	32.110	32.250	30.590	30.880	30.262	6,683,240
2025-07-03	31.620	33.280	31.280	32.430	31.781	5,219,397
2025-07-02	31.120	32.280	31.110	31.520	30.889	4,664,186
2025-07-01	31.300	31.990	30.780	31.250	30.624	5,097,915
2025-06-30	29.280	31.090	29.280	31.050	30.428	4,682,210
2025-06-27	29.700	29.880	29.180	29.300	28.713	3,485,973
2025-06-26	29.510	30.390	29.380	30.010	29.409	3,952,229
2025-06-25	29.260	30.240	29.140	29.660	29.066	3,897,838
2025-06-24	29.180	29.720	29.050	29.250	28.664	3,143,121
2025-06-23	29.400	29.400	28.450	29.160	28.576	4,284,134
2025-06-20	26.790	30.000	26.650	28.910	28.331	6,637,191
2025-06-19	28.180	28.190	26.510	26.780	26.244	3,453,545
2025-06-18	27.600	28.000	27.040	28.000	27.439	2,427,649
2025-06-17	27.780	27.880	27.110	27.560	27.008	2,206,247
2025-06-16	26.300	28.060	26.250	27.680	27.126	4,273,374
2025-06-13	26.270	26.750	26.210	26.590	26.058	2,208,174
2025-06-12	26.250	26.800	26.100	26.370	25.842	1,641,606
2025-06-11	26.380	26.440	26.060	26.350	25.823	1,286,548
2025-06-10	26.980	26.980	25.910	26.090	25.568	3,031,096
2025-06-09	26.850	27.070	26.650	26.970	26.430	1,860,692
2025-06-06	27.460	27.460	26.570	26.850	26.313	2,985,881
2025-06-05	26.570	27.700	26.380	27.370	26.822	3,900,936
2025-06-04	26.540	27.000	26.300	26.620	26.087	3,220,296
2025-06-03	25.480	26.850	25.480	26.540	26.009	4,335,135
2025-05-30	25.650	25.980	25.350	25.650	25.137	1,927,693
2025-05-29	25.260	25.960	25.260	25.780	25.264	2,072,592
2025-05-28	25.280	25.660	25.150	25.270	24.764	1,373,637
2025-05-27	25.500	25.810	25.160	25.280	24.774	2,018,815
2025-05-26	25.560	25.850	25.360	25.800	25.284	1,878,909
2025-05-23	25.720	26.090	25.590	25.590	25.078	2,118,516
2025-05-22	25.900	26.770	25.650	25.770	25.254	3,206,895
2025-05-21	26.110	26.730	25.750	25.770	25.254	2,481,274
2025-05-20	26.080	26.250	25.560	26.200	25.676	2,351,218
2025-05-19	25.820	26.090	25.400	26.060	25.538	2,889,270
2025-05-16	25.940	26.250	25.800	25.800	25.284	2,608,449
2025-05-15	26.200	26.350	25.750	25.930	25.411	2,199,806
2025-05-14	26.350	26.600	26.030	26.240	25.715	2,838,171
2025-05-13	26.510	26.880	26.350	26.470	25.940	3,531,083
2025-05-12	26.850	27.300	26.430	26.500	25.970	4,740,585
2025-05-09	27.470	27.570	26.320	26.350	25.823	5,113,124
2025-05-08	27.660	28.070	27.400	27.670	27.116	3,621,758
2025-05-07	27.300	28.560	27.300	27.920	27.361	6,339,785
2025-05-06	26.700	27.240	25.880	27.110	26.567	6,466,693
2025-04-30	26.360	27.040	26.220	26.560	26.028	3,152,022
2025-04-29	26.020	26.580	26.020	26.410	25.881	2,477,618

← NewerPage 6 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.