Zhejiang Sanmei Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	62.750	62.750	61.150	61.900	61.900	7,829,719
2026-04-21	62.840	63.570	62.150	62.830	62.830	7,283,173
2026-04-20	62.600	63.750	61.910	62.270	62.270	8,381,639
2026-04-17	62.290	62.750	61.300	62.550	62.550	6,365,669
2026-04-16	61.680	62.950	61.500	62.330	62.330	4,694,296
2026-04-15	62.880	63.340	61.640	61.690	61.690	6,266,183
2026-04-14	61.160	62.880	60.100	62.710	62.710	8,602,798
2026-04-13	62.000	62.000	60.610	60.820	60.820	8,514,744
2026-04-10	62.500	62.990	61.400	62.300	62.300	6,150,004
2026-04-09	63.000	63.500	61.220	62.600	62.600	7,073,559
2026-04-08	64.000	64.390	62.770	63.550	63.550	8,789,700
2026-04-07	61.780	63.470	61.210	62.720	62.720	5,674,492
2026-04-03	62.000	62.990	61.330	61.780	61.780	4,482,381
2026-04-02	62.890	62.890	61.000	61.490	61.490	4,696,800
2026-04-01	62.700	63.100	61.320	62.550	62.550	5,929,700
2026-03-31	62.830	63.440	61.250	61.630	61.630	3,753,579
2026-03-30	62.500	63.440	61.750	62.920	62.920	7,536,500
2026-03-27	61.800	63.300	61.600	63.160	63.160	4,799,800
2026-03-26	63.720	63.770	62.250	62.430	62.430	3,439,381
2026-03-25	62.660	64.250	62.600	62.890	62.890	6,930,465
2026-03-24	62.500	62.500	60.240	62.010	62.010	6,946,361
2026-03-23	61.600	62.300	60.000	60.130	60.130	10,402,609
2026-03-20	64.920	65.890	62.700	62.830	62.830	9,041,566
2026-03-19	67.200	67.700	64.700	64.980	64.980	6,926,942
2026-03-18	67.920	68.450	66.780	68.030	68.030	4,774,881
2026-03-17	68.160	69.180	67.150	67.920	67.920	5,337,062
2026-03-16	68.580	69.000	66.360	68.260	68.260	8,017,660
2026-03-13	68.900	70.350	67.650	68.590	68.590	6,969,989
2026-03-12	71.800	72.280	68.880	69.850	69.850	8,509,515
2026-03-11	73.000	73.370	71.550	71.710	71.710	7,128,399
2026-03-10	73.000	74.300	72.800	73.360	73.360	5,131,981
2026-03-09	75.770	75.960	72.020	72.830	72.830	9,906,099
2026-03-06	73.970	78.350	73.080	76.680	76.680	8,501,852
2026-03-05	73.380	75.200	72.720	74.110	74.110	6,229,237
2026-03-04	72.510	75.000	72.000	72.350	72.350	6,889,806
2026-03-03	76.330	77.700	73.110	73.520	73.520	8,876,322
2026-03-02	75.350	77.770	72.000	76.720	76.720	12,322,111
2026-02-27	72.360	74.200	72.070	73.170	73.170	5,785,394
2026-02-26	71.590	73.180	70.700	72.430	72.430	7,200,240
2026-02-25	71.780	72.000	69.240	70.970	70.970	8,768,727
2026-02-24	68.180	71.480	67.900	71.190	71.190	8,708,626
2026-02-13	68.670	68.670	65.700	67.510	67.510	7,286,629
2026-02-12	69.410	70.800	68.010	68.790	68.790	7,820,314
2026-02-11	68.250	70.340	68.200	69.080	69.080	6,731,508
2026-02-10	69.070	69.250	67.850	68.470	68.470	4,998,500
2026-02-09	69.980	69.980	67.700	68.720	68.720	6,448,240
2026-02-06	67.050	70.550	66.670	68.700	68.700	7,390,460
2026-02-05	68.060	69.080	67.440	67.850	67.850	6,272,740
2026-02-04	68.360	69.110	67.080	68.070	68.070	5,173,260
2026-02-03	67.910	68.710	66.510	68.590	68.590	8,337,806
2026-02-02	68.090	71.360	66.600	66.660	66.660	12,042,800
2026-01-30	68.400	70.280	66.980	69.140	69.140	9,071,456
2026-01-29	69.000	71.260	68.450	69.520	69.520	10,205,775
2026-01-28	68.390	70.440	68.090	69.040	69.040	10,132,281
2026-01-27	68.000	70.980	67.500	68.430	68.430	8,819,242
2026-01-26	67.710	69.770	66.860	67.910	67.910	14,961,110
2026-01-23	64.890	68.000	64.500	68.000	68.000	17,760,679
2026-01-22	62.010	65.800	62.000	65.060	65.060	12,088,221
2026-01-21	61.660	63.820	61.120	63.580	63.580	8,485,283
2026-01-20	61.880	62.100	59.780	61.990	61.990	9,667,288

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.2390 CNY
2022-05-27	0.1700 CNY
2021-05-28	0.1100 CNY
2020-06-02	0.6300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.