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
2025-04-28	26.000	27.200	26.000	26.380	25.852	5,983,427
2025-04-25	26.000	26.390	25.740	25.940	25.421	4,146,795
2025-04-24	24.800	26.600	24.710	26.200	25.676	8,728,293
2025-04-23	24.630	25.270	24.300	24.820	24.323	6,124,673
2025-04-22	25.150	25.180	24.220	24.340	23.696	5,757,065
2025-04-21	25.500	25.760	24.730	24.960	24.300	10,493,879
2025-04-18	23.700	25.540	23.700	25.540	24.864	11,410,926
2025-04-17	20.700	21.470	20.500	21.280	20.717	2,481,718
2025-04-16	21.640	21.640	20.500	20.780	20.230	2,492,046
2025-04-15	21.500	21.880	21.220	21.780	21.204	2,179,445
2025-04-14	21.720	22.140	21.420	21.680	21.106	3,807,944
2025-04-11	20.190	21.180	20.190	20.820	20.269	2,355,840
2025-04-10	21.000	21.670	20.340	20.380	19.841	4,972,172
2025-04-09	18.280	20.110	17.000	19.750	19.227	5,703,032
2025-04-08	19.700	20.370	18.350	18.790	18.293	4,605,547
2025-04-07	21.640	21.680	19.000	19.400	18.887	4,263,082
2025-04-03	23.990	24.210	22.910	23.290	22.674	4,869,780
2025-04-02	23.920	25.080	23.920	24.560	23.910	2,724,567
2025-04-01	23.570	24.270	23.550	23.920	23.287	2,053,089
2025-03-31	23.240	23.750	22.820	23.570	22.946	2,720,993
2025-03-28	23.850	24.050	23.250	23.360	22.742	2,185,118
2025-03-27	23.770	24.480	23.640	23.830	23.199	2,677,394
2025-03-26	23.410	23.960	23.360	23.690	23.063	1,172,831
2025-03-25	23.780	24.030	23.100	23.500	22.878	1,777,041
2025-03-24	23.490	24.170	23.350	23.760	23.131	2,535,122
2025-03-21	23.860	24.200	23.010	23.520	22.898	3,127,512
2025-03-20	23.990	24.260	23.780	23.890	23.258	1,921,669
2025-03-19	24.300	24.350	23.680	24.150	23.511	2,307,542
2025-03-18	23.750	24.420	23.730	24.300	23.657	3,292,368
2025-03-17	24.000	24.170	23.500	23.680	23.053	2,461,464
2025-03-14	23.650	23.970	23.410	23.890	23.258	3,521,387
2025-03-13	24.580	24.680	23.580	23.730	23.102	3,490,577
2025-03-12	24.550	25.170	23.710	24.820	24.163	5,721,449
2025-03-11	24.700	24.850	24.220	24.580	23.930	5,786,026
2025-03-10	25.570	25.790	24.950	25.650	24.971	4,884,304
2025-03-07	24.900	26.170	24.700	25.520	24.845	5,129,876
2025-03-06	24.750	25.320	24.440	24.830	24.173	4,013,630
2025-03-05	24.510	24.920	24.250	24.550	23.900	4,631,826
2025-03-04	22.900	24.680	22.860	24.670	24.017	7,356,542
2025-03-03	24.000	24.300	22.900	23.060	22.450	7,399,869
2025-02-28	24.000	24.690	23.300	23.420	22.800	13,566,146
2025-02-27	22.040	22.880	21.830	22.720	22.119	4,905,082
2025-02-26	21.840	22.350	21.700	22.020	21.437	2,628,581
2025-02-25	21.580	22.070	21.570	21.740	21.165	1,933,913
2025-02-24	22.180	22.180	21.510	21.980	21.398	2,700,991
2025-02-21	21.700	22.370	21.380	22.180	21.593	5,042,556
2025-02-20	20.820	21.640	20.580	21.490	20.921	3,884,517
2025-02-19	20.240	20.770	20.240	20.710	20.162	2,137,240
2025-02-18	20.800	20.920	20.070	20.300	19.763	2,290,331
2025-02-17	20.790	21.090	20.530	20.800	20.250	2,395,267
2025-02-14	20.550	20.930	20.500	20.660	20.113	2,215,706
2025-02-13	21.200	21.200	20.570	20.740	20.191	2,544,283
2025-02-12	20.210	21.500	20.210	21.320	20.756	5,096,752
2025-02-11	20.000	20.570	19.920	20.380	19.841	2,667,145
2025-02-10	20.150	20.280	19.780	20.050	19.519	2,815,477
2025-02-07	19.380	20.650	19.340	20.020	19.490	4,679,754
2025-02-06	19.260	19.630	19.190	19.400	18.887	2,725,316
2025-02-05	19.500	19.540	19.060	19.310	18.799	2,358,394
2025-01-27	19.690	19.740	19.100	19.240	18.731	1,665,132
2025-01-24	19.030	19.590	19.020	19.560	19.042	1,598,783

← NewerPage 7 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.