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
2024-10-30	21.490	21.490	20.880	20.960	20.046	2,272,135
2024-10-29	21.350	21.770	21.020	21.230	20.304	2,789,939
2024-10-28	21.580	21.710	20.940	21.390	20.457	4,430,922
2024-10-25	20.600	22.190	20.600	21.220	20.295	8,247,141
2024-10-24	19.010	19.500	19.010	19.430	18.583	2,044,232
2024-10-23	19.120	19.680	18.960	19.060	18.229	2,836,801
2024-10-22	19.420	19.500	18.760	19.130	18.296	2,403,175
2024-10-21	19.250	20.000	19.050	19.330	18.487	3,858,156
2024-10-18	18.350	19.440	18.210	19.020	18.191	2,659,534
2024-10-17	18.200	18.970	18.180	18.360	17.559	2,071,724
2024-10-16	18.340	18.470	17.810	18.160	17.368	1,226,658
2024-10-15	18.390	19.140	18.210	18.490	17.684	1,857,487
2024-10-14	17.820	18.510	17.480	18.390	17.588	2,064,082
2024-10-11	18.810	18.840	17.560	17.700	16.928	2,379,926
2024-10-10	18.320	19.490	17.910	18.800	17.980	3,581,047
2024-10-09	19.820	20.000	18.180	18.210	17.416	4,856,535
2024-10-08	21.900	21.900	18.880	20.280	19.396	7,460,383
2024-09-30	16.960	18.850	16.750	18.340	17.540	3,538,318
2024-09-27	15.540	16.780	15.540	16.250	15.541	1,101,768
2024-09-26	14.780	15.400	14.660	15.400	14.728	1,432,638
2024-09-25	15.190	15.550	14.760	14.780	14.136	1,935,560
2024-09-24	14.060	15.000	14.000	14.950	14.298	1,765,943
2024-09-23	14.160	14.420	13.940	14.060	13.447	990,445
2024-09-20	14.400	14.400	13.850	14.030	13.418	1,928,701
2024-09-19	14.500	14.670	14.120	14.290	13.667	1,358,469
2024-09-18	14.680	14.750	14.200	14.460	13.829	921,059
2024-09-13	15.000	15.010	14.670	14.800	14.155	997,981
2024-09-12	15.390	15.660	14.820	15.000	14.346	1,228,168
2024-09-11	15.290	15.450	15.100	15.290	14.623	641,570
2024-09-10	15.300	15.380	14.910	15.220	14.556	727,869
2024-09-09	15.540	15.540	15.150	15.250	14.585	629,514
2024-09-06	16.190	16.190	15.360	15.550	14.872	1,158,116
2024-09-05	16.310	16.450	16.000	16.150	15.446	695,274
2024-09-04	16.340	16.520	16.010	16.310	15.599	946,150
2024-09-03	16.330	16.480	16.230	16.340	15.627	777,276
2024-09-02	16.760	16.780	16.180	16.300	15.589	1,623,858
2024-08-30	15.920	16.960	15.920	16.750	16.020	2,282,408
2024-08-29	15.050	16.170	15.050	15.920	15.226	2,433,773
2024-08-28	14.510	14.810	14.510	14.700	14.059	663,293
2024-08-27	14.800	14.980	14.420	14.670	14.030	714,816
2024-08-26	14.900	15.120	14.440	15.000	14.346	771,647
2024-08-23	15.100	15.100	14.350	14.800	14.155	935,498
2024-08-22	15.480	15.490	14.800	14.980	14.327	633,664
2024-08-21	15.480	15.570	15.200	15.260	14.595	456,580
2024-08-20	15.780	15.780	15.140	15.360	14.690	667,321
2024-08-19	15.690	16.020	15.600	15.640	14.958	494,176
2024-08-16	15.710	16.150	15.710	15.910	15.216	903,729
2024-08-15	15.750	15.750	15.450	15.700	15.015	689,968
2024-08-14	15.350	15.720	15.350	15.360	14.690	326,525
2024-08-13	15.840	15.840	15.320	15.590	14.910	412,033
2024-08-12	15.490	15.770	15.410	15.560	14.882	445,858
2024-08-09	15.650	15.860	15.370	15.530	14.853	510,935
2024-08-08	15.430	15.950	15.280	15.650	14.968	849,526
2024-08-07	15.700	16.080	15.340	15.690	15.006	699,213
2024-08-06	15.800	15.840	15.190	15.550	14.872	1,111,318
2024-08-05	16.160	16.460	15.080	15.830	15.140	1,855,034
2024-08-02	16.330	16.900	16.240	16.540	15.819	973,925
2024-08-01	16.390	16.600	16.250	16.440	15.723	989,196
2024-07-31	15.780	16.360	15.440	16.260	15.551	1,302,648
2024-07-30	15.420	15.850	15.150	15.540	14.862	646,105

← NewerPage 9 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.