Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	42.400	43.240	41.900	42.870	42.870	4,477,580
2025-04-24	42.070	42.450	41.570	42.260	42.260	3,620,782
2025-04-23	41.540	42.280	41.170	42.020	42.020	4,592,800
2025-04-22	40.000	41.850	39.810	41.380	41.380	6,428,678
2025-04-21	40.270	40.490	39.110	40.170	40.170	6,005,900
2025-04-18	40.100	40.690	39.990	40.270	40.270	2,986,360
2025-04-17	40.780	41.080	40.280	40.350	40.350	3,287,957
2025-04-16	41.390	41.580	40.050	40.760	40.760	5,925,300
2025-04-15	40.870	41.620	40.740	41.390	41.390	6,389,352
2025-04-14	40.660	41.280	39.970	40.740	40.740	12,012,897
2025-04-11	38.380	38.760	38.050	38.200	38.200	3,568,400
2025-04-10	39.190	39.710	38.230	38.510	38.510	6,194,761
2025-04-09	38.460	39.420	37.900	38.760	38.760	6,063,161
2025-04-08	37.600	39.580	37.020	39.290	39.290	10,667,095
2025-04-07	36.800	38.800	36.770	37.170	37.170	8,505,809
2025-04-03	41.600	41.600	40.200	40.860	40.860	5,857,118
2025-04-02	40.720	42.790	40.700	41.650	41.650	9,422,106
2025-04-01	40.750	41.180	40.230	40.400	40.400	5,179,142
2025-03-31	39.500	40.980	39.500	40.400	40.400	5,946,198
2025-03-28	40.100	40.300	39.180	39.750	39.750	3,244,383
2025-03-27	38.820	40.250	38.820	39.750	39.750	4,077,580
2025-03-26	39.260	40.100	38.810	39.430	39.430	4,791,292
2025-03-25	40.210	40.550	38.660	38.950	38.950	5,032,318
2025-03-24	40.660	40.800	39.600	40.310	40.310	4,382,893
2025-03-21	41.370	41.970	40.640	40.880	40.880	5,930,220
2025-03-20	41.280	41.700	40.900	41.300	41.300	4,557,814
2025-03-19	40.440	42.330	40.300	41.280	41.280	8,742,761
2025-03-18	41.300	41.940	40.280	40.440	40.440	4,932,013
2025-03-17	41.080	41.480	40.700	41.000	41.000	2,845,051
2025-03-14	41.000	41.480	40.800	41.100	41.100	3,084,456
2025-03-13	41.070	41.330	40.660	41.100	41.100	2,580,346
2025-03-12	41.980	42.140	40.950	41.000	41.000	4,320,024
2025-03-11	41.570	42.150	40.560	41.940	41.940	5,639,276
2025-03-10	41.480	42.380	40.820	41.980	41.980	5,490,078
2025-03-07	40.490	41.890	40.490	41.490	41.490	4,714,400
2025-03-06	41.260	41.400	40.360	40.700	40.700	5,303,065
2025-03-05	39.600	40.890	39.050	40.850	40.850	4,873,600
2025-03-04	39.080	39.730	38.700	39.130	39.130	2,945,440
2025-03-03	38.200	39.590	38.100	39.150	39.150	4,736,940
2025-02-28	39.900	40.440	39.230	39.400	39.400	3,836,000
2025-02-27	39.800	41.070	39.700	39.880	39.880	5,542,092
2025-02-26	40.050	41.300	39.640	39.750	39.750	6,728,804
2025-02-25	39.650	39.950	39.140	39.150	39.150	3,069,661
2025-02-24	39.020	40.520	38.750	39.710	39.710	6,717,009
2025-02-21	40.030	40.100	38.990	39.120	39.120	6,941,280
2025-02-20	40.300	40.720	39.840	39.960	39.960	5,356,177
2025-02-19	41.500	41.500	39.710	40.530	40.530	7,367,259
2025-02-18	41.200	42.880	40.860	41.180	41.180	6,490,612
2025-02-17	41.000	41.440	39.620	41.440	41.440	6,126,046
2025-02-14	41.010	41.700	40.740	41.530	41.530	3,726,040
2025-02-13	41.610	41.940	40.620	41.090	41.090	5,578,093
2025-02-12	41.410	41.830	41.070	41.550	41.550	3,582,200
2025-02-11	40.500	41.820	40.000	41.530	41.530	7,596,486
2025-02-10	40.850	40.960	39.950	40.390	40.390	5,645,421
2025-02-07	42.140	42.140	40.060	40.850	40.850	10,248,604
2025-02-06	42.800	43.300	41.910	42.070	42.070	4,034,760
2025-02-05	43.280	43.340	42.000	42.750	42.750	2,891,483
2025-01-27	43.080	43.660	42.480	43.200	43.200	3,078,081
2025-01-24	41.990	43.270	41.540	42.920	42.920	6,458,940
2025-01-23	44.960	45.100	42.790	42.990	42.990	5,699,670

← NewerPage 7 of 21 · 1,218 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.