Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	55.820	56.560	55.160	56.140	56.140	5,946,992
2025-10-23	54.900	55.640	53.850	55.560	55.560	4,392,065
2025-10-22	55.130	55.850	54.910	55.180	55.180	3,232,092
2025-10-21	54.250	55.900	54.250	55.420	55.420	5,610,242
2025-10-20	54.010	54.670	53.570	54.390	54.390	5,417,345
2025-10-17	55.010	55.120	53.560	53.960	53.960	8,383,800
2025-10-16	55.380	55.390	54.680	54.990	54.990	5,955,963
2025-10-15	55.690	55.980	54.400	55.600	55.600	11,199,394
2025-10-14	61.600	61.890	54.860	55.150	55.150	23,844,023
2025-10-13	59.200	61.400	58.850	60.380	60.380	11,871,169
2025-10-10	61.590	62.240	60.000	61.660	61.660	8,179,198
2025-10-09	60.500	61.770	59.460	61.610	61.610	10,402,173
2025-09-30	59.150	59.500	58.240	58.820	58.820	6,701,232
2025-09-29	56.990	59.470	56.660	59.200	59.200	11,449,072
2025-09-26	56.630	57.950	56.400	56.840	56.840	5,860,984
2025-09-25	56.700	57.440	56.290	56.790	56.790	6,878,359
2025-09-24	54.500	57.250	54.500	56.960	56.960	9,293,396
2025-09-23	55.520	56.280	54.010	54.900	54.900	7,022,071
2025-09-22	56.200	56.430	55.060	55.740	55.740	5,981,500
2025-09-19	55.710	56.370	55.380	56.190	56.190	6,280,200
2025-09-18	55.950	56.680	55.200	55.650	55.650	7,016,516
2025-09-17	55.390	56.800	55.030	55.950	55.950	7,647,569
2025-09-16	56.980	57.250	55.000	55.390	55.390	9,669,259
2025-09-15	57.290	57.620	56.010	56.680	56.680	6,734,425
2025-09-12	56.710	57.850	55.800	57.100	57.100	10,301,055
2025-09-11	56.410	57.650	56.080	57.550	57.550	7,957,779
2025-09-10	56.200	57.080	55.690	56.360	56.360	6,903,163
2025-09-09	57.750	58.300	56.100	56.540	56.540	8,451,062
2025-09-08	57.810	58.700	57.020	57.750	57.750	10,282,429
2025-09-05	57.520	58.230	57.160	58.120	58.120	9,999,860
2025-09-04	59.460	60.480	56.450	57.400	57.400	13,474,542
2025-09-03	61.330	62.180	58.710	59.820	59.820	11,480,617
2025-09-02	62.140	62.690	60.650	61.020	61.020	12,342,656
2025-09-01	62.900	63.480	61.100	62.180	62.180	13,591,454
2025-08-29	59.600	62.750	58.670	61.510	61.510	16,431,926
2025-08-28	58.930	59.700	57.610	59.240	59.240	15,446,580
2025-08-27	60.990	61.380	58.990	59.150	59.150	16,200,842
2025-08-26	60.580	62.650	60.020	60.750	60.750	20,305,032
2025-08-25	56.220	60.630	56.180	60.630	60.630	23,090,063
2025-08-22	53.710	55.760	53.310	55.120	55.120	9,327,578
2025-08-21	54.010	54.650	53.390	53.650	53.650	8,718,068
2025-08-20	53.510	54.720	53.200	53.940	53.940	6,846,921
2025-08-19	54.320	54.950	53.010	53.910	53.910	11,715,199
2025-08-18	55.150	56.500	54.100	54.620	54.620	14,305,911
2025-08-15	52.690	54.290	52.690	54.040	54.040	6,942,676
2025-08-14	53.630	54.320	52.680	52.760	52.760	7,105,803
2025-08-13	53.340	54.420	53.180	53.630	53.630	8,575,710
2025-08-12	50.850	53.850	50.830	53.620	53.620	10,514,288
2025-08-11	51.530	51.700	50.500	50.970	50.970	6,504,700
2025-08-08	51.500	51.740	51.070	51.220	51.220	5,520,640
2025-08-07	49.520	52.300	49.520	51.710	51.710	11,554,790
2025-08-06	49.000	49.860	49.000	49.570	49.570	11,631,094
2025-08-05	48.900	49.600	48.310	49.120	49.120	5,472,948
2025-08-04	48.850	50.000	48.830	48.910	48.910	9,108,867
2025-08-01	47.560	50.550	47.560	48.850	48.850	12,193,734
2025-07-31	46.280	48.780	46.020	47.910	47.910	14,338,933
2025-07-30	45.300	46.330	44.810	46.290	46.290	7,448,015
2025-07-29	45.500	45.680	45.100	45.370	45.370	5,215,507
2025-07-28	46.380	46.380	45.280	45.700	45.700	5,833,671
2025-07-25	46.780	47.650	45.910	46.400	46.400	6,031,889

← NewerPage 5 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.