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
2025-01-23	19.600	19.750	19.130	19.130	18.624	1,900,324
2025-01-22	19.680	19.800	19.300	19.380	18.867	2,074,846
2025-01-21	19.550	19.700	19.210	19.700	19.179	2,151,029
2025-01-20	18.770	19.790	18.520	19.380	18.867	3,530,842
2025-01-17	18.190	18.650	18.000	18.520	18.030	3,193,121
2025-01-16	18.220	18.410	18.030	18.290	17.806	2,134,503
2025-01-15	18.480	18.550	18.020	18.090	17.611	1,488,516
2025-01-14	17.650	18.500	17.530	18.480	17.991	2,650,709
2025-01-13	17.850	18.000	17.320	17.640	17.173	2,422,612
2025-01-10	18.350	18.800	17.880	17.880	17.407	3,078,876
2025-01-09	18.850	19.370	18.230	18.240	17.757	3,776,591
2025-01-08	17.700	18.550	17.550	18.340	17.855	4,232,990
2025-01-07	19.000	19.070	17.410	17.720	17.251	6,288,913
2025-01-06	19.200	19.590	18.600	19.190	18.682	2,905,007
2025-01-03	19.820	20.240	19.560	19.610	19.091	2,129,211
2025-01-02	20.200	20.320	19.560	19.880	19.354	2,464,819
2024-12-31	20.300	20.480	19.900	20.190	19.656	1,669,551
2024-12-30	19.960	20.580	19.600	20.360	19.821	2,864,584
2024-12-27	20.280	20.400	19.860	19.960	19.432	2,209,888
2024-12-26	19.750	20.550	19.750	20.440	19.549	1,706,929
2024-12-25	20.290	20.290	19.600	19.900	19.032	2,040,346
2024-12-24	20.450	20.550	19.930	20.350	19.463	1,711,635
2024-12-23	20.680	20.680	20.000	20.170	19.290	1,871,278
2024-12-20	19.880	20.870	19.660	20.720	19.816	2,406,413
2024-12-19	19.300	19.990	19.160	19.880	19.013	2,013,640
2024-12-18	19.270	19.720	19.000	19.450	18.602	2,167,723
2024-12-17	19.850	20.080	19.300	19.330	18.487	2,378,199
2024-12-16	20.480	21.050	19.770	19.930	19.061	2,716,782
2024-12-13	20.500	20.820	20.400	20.520	19.625	1,889,454
2024-12-12	20.550	20.750	20.360	20.580	19.683	1,655,051
2024-12-11	20.200	20.640	20.100	20.420	19.530	1,702,389
2024-12-10	20.300	20.650	20.080	20.210	19.329	3,830,732
2024-12-09	19.800	20.140	19.350	19.650	18.793	2,009,846
2024-12-06	20.240	20.250	19.220	19.880	19.013	2,860,425
2024-12-05	19.020	19.490	19.010	19.380	18.535	1,312,874
2024-12-04	19.640	19.900	18.900	19.120	18.286	1,874,775
2024-12-03	19.740	19.970	19.410	19.640	18.784	1,314,989
2024-12-02	19.260	19.930	19.100	19.930	19.061	2,767,792
2024-11-29	18.520	19.620	18.400	19.210	18.372	2,752,348
2024-11-28	18.960	19.100	18.460	18.500	17.693	2,170,322
2024-11-27	18.670	18.960	18.010	18.960	18.133	2,634,807
2024-11-26	18.930	19.100	18.580	18.650	17.837	1,187,869
2024-11-25	19.000	19.180	18.630	18.940	18.114	1,961,753
2024-11-22	20.050	20.050	18.910	19.000	18.171	1,992,486
2024-11-21	20.140	20.280	19.680	19.960	19.090	1,898,778
2024-11-20	20.150	20.290	19.940	20.070	19.195	1,345,541
2024-11-19	19.650	20.200	19.590	20.060	19.185	1,858,706
2024-11-18	20.200	20.350	19.500	19.550	18.698	2,291,580
2024-11-15	20.400	21.080	20.110	20.130	19.252	1,947,731
2024-11-14	21.190	21.440	20.300	20.510	19.616	2,459,954
2024-11-13	21.390	21.500	20.500	21.420	20.486	4,093,875
2024-11-12	22.140	22.390	21.360	21.560	20.620	4,630,349
2024-11-11	21.250	22.090	21.120	21.980	21.022	4,337,121
2024-11-08	21.300	21.850	21.000	21.120	20.199	2,839,220
2024-11-07	20.950	21.370	20.690	21.080	20.161	3,504,625
2024-11-06	22.110	22.460	21.050	21.130	20.209	4,334,907
2024-11-05	21.820	22.560	21.480	22.280	21.308	3,057,947
2024-11-04	20.770	21.790	20.770	21.700	20.754	2,913,851
2024-11-01	21.700	22.080	20.750	20.900	19.989	2,682,659
2024-10-31	21.160	22.110	20.740	21.750	20.802	3,308,227

← NewerPage 8 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.