Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	61.880	62.100	59.780	61.990	61.990	9,667,288
2026-01-19	58.370	61.800	58.080	61.270	61.270	11,763,546
2026-01-16	58.880	58.960	57.460	58.240	58.240	7,930,199
2026-01-15	56.650	58.150	56.450	57.370	57.370	7,172,810
2026-01-14	56.600	57.140	56.100	56.660	56.660	7,383,512
2026-01-13	57.000	57.620	56.350	56.800	56.800	7,721,591
2026-01-12	58.890	59.180	56.680	57.270	57.270	9,775,875
2026-01-09	58.710	59.470	58.340	59.180	59.180	4,637,405
2026-01-08	60.340	60.790	58.660	58.960	58.960	5,894,628
2026-01-07	60.650	61.410	60.140	60.330	60.330	5,567,218
2026-01-06	59.200	60.830	58.300	60.800	60.800	10,276,462
2026-01-05	60.580	60.580	57.760	58.930	58.930	10,645,454
2025-12-31	60.610	60.980	59.880	60.720	60.720	3,278,903
2025-12-30	59.680	61.160	59.610	60.610	60.610	3,827,029
2025-12-29	60.270	60.750	59.420	59.990	59.990	4,376,085
2025-12-26	60.070	61.180	59.330	60.000	60.000	4,347,413
2025-12-25	58.520	60.580	58.330	60.070	60.070	5,650,558
2025-12-24	58.890	58.980	58.100	58.680	58.680	2,957,177
2025-12-23	59.380	59.380	58.520	58.800	58.800	3,463,151
2025-12-22	58.040	59.040	57.550	58.860	58.860	5,337,502
2025-12-19	57.540	58.520	57.000	58.220	58.220	4,816,428
2025-12-18	57.200	57.700	57.000	57.130	57.130	2,941,402
2025-12-17	55.990	57.490	55.810	57.300	57.300	3,982,502
2025-12-16	56.330	56.880	55.530	55.910	55.910	3,609,573
2025-12-15	56.990	57.450	56.200	56.440	56.440	4,609,405
2025-12-12	56.730	57.310	56.030	57.190	57.190	3,976,787
2025-12-11	57.270	57.810	56.500	56.600	56.600	4,993,352
2025-12-10	56.000	57.370	54.920	57.090	57.090	7,147,646
2025-12-09	55.800	57.580	55.610	56.220	56.220	8,323,101
2025-12-08	54.360	56.200	54.290	55.580	55.580	8,456,242
2025-12-05	53.920	54.500	53.420	54.360	54.360	4,516,850
2025-12-04	52.820	54.400	52.710	54.060	54.060	6,291,022
2025-12-03	51.910	53.580	51.880	53.060	53.060	6,784,380
2025-12-02	51.830	52.190	51.220	52.060	52.060	3,945,561
2025-12-01	52.260	52.860	51.670	52.050	52.050	4,934,817
2025-11-28	51.910	52.350	51.640	52.170	52.170	3,006,114
2025-11-27	52.060	52.520	51.880	52.000	52.000	4,625,624
2025-11-26	52.630	52.860	52.050	52.090	52.090	4,566,585
2025-11-25	53.440	53.670	52.610	52.660	52.660	5,008,965
2025-11-24	52.980	54.100	52.720	53.120	53.120	5,552,114
2025-11-21	54.320	54.880	52.360	52.520	52.520	6,355,573
2025-11-20	55.050	55.950	54.400	54.730	54.730	4,649,582
2025-11-19	55.010	56.780	54.510	54.940	54.940	4,903,344
2025-11-18	55.500	57.000	54.710	55.010	55.010	5,171,684
2025-11-17	57.000	57.500	55.070	55.680	55.680	6,814,055
2025-11-14	58.000	59.090	57.030	57.030	57.030	8,151,520
2025-11-13	56.580	58.430	55.880	57.920	57.920	10,851,670
2025-11-12	54.000	57.150	53.700	56.660	56.660	13,049,779
2025-11-11	55.000	56.320	53.400	54.280	54.280	14,244,696
2025-11-10	57.080	57.880	56.600	57.000	57.000	7,412,248
2025-11-07	56.290	57.050	55.550	56.390	56.390	5,435,444
2025-11-06	54.360	56.380	54.360	56.300	56.300	6,283,131
2025-11-05	52.620	54.710	52.560	54.300	54.300	5,143,632
2025-11-04	53.700	53.780	52.850	53.100	53.100	5,594,004
2025-11-03	55.920	56.140	52.600	53.420	53.420	10,499,558
2025-10-31	56.580	57.320	55.930	55.930	55.930	4,981,861
2025-10-30	57.920	57.980	56.320	56.500	56.500	7,987,670
2025-10-29	55.860	57.860	55.640	57.820	57.820	7,994,295
2025-10-28	56.840	57.380	55.730	55.830	55.830	6,812,338
2025-10-27	56.560	57.040	55.840	56.260	56.260	6,764,413

← NewerPage 4 of 21 · 1,213 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.