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
2026-10-22	20.380	20.470	19.700	19.700	19.700	1,081,899
2026-10-21	20.020	20.310	19.690	20.220	20.220	1,523,926
2026-10-20	19.900	20.150	19.480	19.940	19.940	1,491,701
2026-10-19	19.030	19.620	18.690	19.510	19.510	1,649,000
2026-10-16	19.590	19.590	18.890	19.080	19.080	1,494,719
2026-10-15	19.550	19.700	19.030	19.080	19.080	1,929,109
2026-10-14	20.610	20.830	19.520	19.800	19.800	2,065,317
2026-10-13	20.600	20.970	20.110	20.760	20.760	1,341,634
2026-10-12	21.040	21.290	20.530	20.800	20.800	1,050,482
2026-10-09	21.200	21.330	20.340	20.880	20.880	1,789,093
2026-10-08	22.020	22.050	21.120	21.200	21.200	1,715,552
2026-09-30	22.250	22.460	21.930	22.050	22.050	942,774
2026-09-29	21.990	22.360	21.840	22.240	22.240	1,099,659
2026-09-28	23.300	23.300	21.920	21.980	21.980	2,111,564
2026-09-24	23.730	24.100	23.220	23.290	23.290	1,931,769
2026-09-23	23.190	24.170	22.930	23.940	23.940	2,675,724
2026-09-22	22.800	23.850	22.650	23.210	23.210	2,871,101
2026-09-21	22.800	22.800	22.440	22.510	22.510	1,544,557
2026-09-18	22.620	22.790	22.430	22.690	22.690	1,399,430
2026-09-17	22.620	22.770	22.210	22.410	22.410	1,229,774
2026-09-16	22.640	22.670	21.820	22.500	22.500	1,791,289
2026-09-15	22.300	22.650	21.990	22.080	22.080	1,572,331
2026-09-14	21.080	22.780	20.850	22.450	22.450	3,693,459
2026-09-11	21.330	21.430	20.700	21.080	21.080	1,696,875
2026-09-10	21.600	21.770	21.380	21.450	21.450	1,134,985
2026-09-09	21.750	21.920	21.530	21.840	21.840	1,373,508
2026-09-08	21.600	21.940	21.230	21.670	21.670	1,674,856
2026-09-07	21.540	21.910	21.310	21.750	21.750	2,103,223
2026-09-04	21.800	21.970	21.340	21.430	21.430	1,604,500
2026-09-03	21.850	22.050	21.530	21.590	21.590	1,508,530
2026-09-02	22.090	22.150	21.730	21.800	21.800	1,217,736
2026-09-01	22.380	22.470	22.030	22.230	22.230	2,120,498
2026-08-31	21.650	22.560	21.620	22.330	22.330	3,198,759
2026-08-28	21.360	22.260	21.260	21.850	21.850	3,337,882
2026-08-27	20.920	21.440	20.860	21.340	21.340	3,134,953
2026-08-26	21.100	21.450	20.840	20.920	20.920	4,694,119
2026-08-25	21.980	21.980	20.030	21.510	21.510	9,236,241
2026-08-24	25.580	25.580	24.490	24.880	24.880	1,370,667
2026-08-21	25.090	25.700	24.770	25.340	25.340	1,590,696
2026-08-20	25.440	25.990	25.100	25.330	25.330	1,808,878
2026-08-19	26.170	26.360	25.280	25.440	25.440	2,383,933
2026-08-18	27.300	27.380	26.410	26.720	26.720	2,856,745
2026-08-17	26.920	27.500	26.640	27.330	27.330	3,249,617
2026-08-14	26.900	26.900	26.310	26.730	26.730	1,983,355
2026-08-13	26.720	27.100	26.400	26.660	26.660	2,304,454
2026-08-12	26.490	26.850	26.410	26.550	26.550	1,384,600
2026-08-11	26.900	26.900	26.360	26.500	26.500	1,824,654
2026-08-10	27.550	27.550	26.750	26.900	26.900	2,603,532
2026-08-07	26.650	27.620	26.280	27.420	27.420	2,915,717
2026-08-06	26.800	27.090	26.430	26.660	26.660	1,973,597
2026-08-05	26.790	27.260	26.700	27.120	27.120	2,479,403
2026-08-04	26.230	27.100	26.230	26.800	26.800	1,700,519
2026-08-03	25.820	26.470	25.810	26.220	26.220	1,266,212
2026-07-31	26.490	26.880	25.950	26.040	26.040	2,542,323
2026-07-30	25.760	26.830	25.730	25.810	25.810	2,301,192
2026-07-29	25.160	26.220	24.630	26.160	26.160	2,824,448
2026-07-28	24.460	25.460	24.460	25.130	25.130	2,421,298
2026-07-27	24.400	24.930	24.150	24.860	24.860	2,631,395
2026-07-24	24.610	25.120	24.440	24.530	24.530	1,516,636
2026-07-23	24.770	25.170	24.400	25.010	25.010	2,045,578

Page 1 of 3 · 121 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.