Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	44.180	44.500	43.560	44.200	44.200	3,646,080
2025-01-21	43.800	44.380	42.940	44.190	44.190	4,182,539
2025-01-20	43.930	44.660	43.260	43.820	43.820	5,953,261
2025-01-17	41.600	43.250	41.000	43.000	43.000	5,242,302
2025-01-16	42.670	42.720	40.750	41.750	41.750	6,799,269
2025-01-15	42.080	42.680	41.400	42.450	42.450	4,457,639
2025-01-14	40.690	42.540	40.350	42.180	42.180	5,779,278
2025-01-13	40.490	41.370	40.350	40.750	40.750	5,481,664
2025-01-10	40.700	42.100	40.700	40.980	40.980	6,366,171
2025-01-09	39.500	41.950	39.440	40.680	40.680	9,529,799
2025-01-08	40.460	40.890	38.530	39.780	39.780	7,188,168
2025-01-07	40.110	40.970	39.520	40.760	40.760	7,228,679
2025-01-06	37.200	40.880	37.010	39.990	39.990	10,647,831
2025-01-03	37.770	38.460	37.000	37.180	37.180	4,209,508
2025-01-02	39.100	39.600	37.730	38.000	38.000	6,692,788
2024-12-31	39.000	39.290	38.270	38.380	38.380	6,082,014
2024-12-30	38.100	39.170	38.100	38.830	38.830	6,848,160
2024-12-27	39.200	39.880	38.150	38.180	38.180	7,386,486
2024-12-26	38.700	39.390	38.100	39.310	39.310	5,440,039
2024-12-25	38.510	39.170	37.980	38.240	38.240	6,797,856
2024-12-24	37.940	38.560	37.380	38.350	38.350	7,435,600
2024-12-23	36.200	38.180	36.090	37.750	37.750	13,062,515
2024-12-20	35.740	36.280	35.300	35.850	35.850	6,847,498
2024-12-19	33.020	35.580	33.020	35.450	35.450	9,035,400
2024-12-18	32.740	33.980	32.670	33.540	33.540	5,529,740
2024-12-17	32.480	33.150	32.310	32.360	32.360	4,201,798
2024-12-16	32.630	33.050	32.200	32.410	32.410	3,671,596
2024-12-13	33.970	34.370	32.700	32.950	32.950	6,134,780
2024-12-12	34.400	34.440	33.610	34.190	34.190	3,531,400
2024-12-11	34.470	35.090	34.190	34.280	34.280	4,468,640
2024-12-10	35.200	35.300	34.280	34.460	34.460	6,195,428
2024-12-09	33.760	35.320	33.290	34.370	34.370	6,480,725
2024-12-06	33.190	33.930	32.920	33.690	33.690	3,413,442
2024-12-05	33.000	33.450	32.690	33.150	33.150	2,899,020
2024-12-04	33.530	33.780	32.900	33.150	33.150	3,947,200
2024-12-03	33.960	34.600	33.550	33.940	33.940	4,228,776
2024-12-02	33.660	34.350	33.380	33.890	33.890	5,005,939
2024-11-29	33.210	33.890	32.670	33.310	33.310	4,912,000
2024-11-28	34.310	34.400	33.130	33.210	33.210	4,927,740
2024-11-27	32.900	34.320	32.110	34.290	34.290	6,937,199
2024-11-26	32.900	34.070	32.900	32.930	32.930	5,609,597
2024-11-25	32.130	32.550	31.700	32.470	32.470	3,480,940
2024-11-22	33.740	33.990	32.000	32.030	32.030	7,513,566
2024-11-21	34.000	34.880	33.480	33.780	33.780	4,142,223
2024-11-20	33.510	34.840	33.470	34.120	34.120	4,898,425
2024-11-19	33.580	33.850	32.870	33.680	33.680	4,176,009
2024-11-18	34.710	34.950	33.300	33.520	33.520	5,084,932
2024-11-15	34.660	35.790	34.140	34.500	34.500	6,622,240
2024-11-14	35.460	35.900	34.510	34.710	34.710	5,477,224
2024-11-13	36.200	37.220	35.180	35.620	35.620	7,081,044
2024-11-12	36.640	37.100	35.550	36.500	36.500	10,487,883
2024-11-11	35.800	36.980	35.600	36.650	36.650	7,780,009
2024-11-08	36.600	37.170	35.660	36.490	36.490	9,867,979
2024-11-07	35.400	36.950	35.200	36.310	36.310	8,216,257
2024-11-06	35.040	37.430	35.010	35.610	35.610	13,691,774
2024-11-05	33.430	35.250	33.380	34.940	34.940	11,329,444
2024-11-04	33.280	34.180	33.120	33.490	33.490	9,401,200
2024-11-01	32.100	34.140	32.100	33.180	33.180	14,454,016
2024-10-31	33.000	33.000	31.720	31.980	31.980	8,036,894
2024-10-30	32.080	34.000	32.000	32.740	32.740	10,935,276

← NewerPage 8 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.