Zhejiang Sanmei Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	44.640	45.150	43.930	43.990	43.990	3,969,000
2026-10-20	43.710	44.750	43.280	44.300	44.300	3,244,098
2026-10-19	43.270	44.080	43.270	43.780	43.780	3,766,299
2026-10-16	44.360	44.560	43.260	43.510	43.510	3,728,000
2026-10-15	43.560	45.050	43.100	43.860	43.860	5,978,471
2026-10-14	45.510	45.840	44.430	44.510	44.510	3,967,665
2026-10-13	45.800	45.850	44.540	45.690	45.690	7,331,085
2026-10-12	48.050	48.120	46.000	46.070	46.070	7,429,763
2026-10-09	47.560	48.660	47.060	48.320	48.320	5,706,663
2026-10-08	49.120	49.470	47.430	47.750	47.750	4,050,643
2026-09-30	49.210	50.000	48.800	49.120	49.120	2,710,162
2026-09-29	50.000	50.230	48.160	49.040	49.040	6,322,480
2026-09-28	50.030	50.300	49.250	49.700	49.700	5,061,466
2026-09-24	51.340	51.760	50.010	50.030	50.030	5,687,877
2026-09-23	51.990	51.990	50.080	51.310	51.310	6,344,360
2026-09-22	51.860	52.580	51.170	51.760	51.760	6,144,848
2026-09-21	51.150	52.170	50.600	51.710	51.710	6,994,254
2026-09-18	51.450	51.700	50.910	51.140	51.140	6,513,750
2026-09-17	51.680	52.750	51.120	51.180	51.180	5,538,702
2026-09-16	53.070	53.350	51.540	51.680	51.680	8,640,127
2026-09-15	53.600	54.470	52.920	53.000	53.000	4,848,854
2026-09-14	52.860	53.860	52.650	53.620	53.620	3,701,515
2026-09-11	55.670	55.700	52.800	53.110	53.110	9,300,688
2026-09-10	59.180	59.440	56.040	56.230	56.230	8,852,827
2026-09-09	59.370	59.880	58.900	59.320	59.320	2,735,971
2026-09-08	58.300	59.880	58.120	59.480	59.480	5,068,817
2026-09-07	58.390	58.750	57.390	58.490	58.490	3,986,994
2026-09-04	59.480	59.950	58.310	58.560	58.040	4,487,585
2026-09-03	58.840	59.640	58.530	59.220	58.694	4,729,906
2026-09-02	58.970	59.110	57.710	58.500	57.981	5,216,398
2026-09-01	58.140	60.080	58.000	59.180	58.655	6,671,833
2026-08-31	59.510	60.030	57.700	58.730	58.209	11,473,860
2026-08-28	59.590	61.000	59.160	60.450	60.450	8,945,460
2026-08-27	58.100	59.950	57.090	59.760	59.760	11,017,159
2026-08-26	59.050	60.140	58.170	58.690	58.690	7,375,928
2026-08-25	58.000	60.650	57.010	59.520	59.520	8,458,045
2026-08-24	61.270	61.890	59.670	59.900	59.900	5,718,002
2026-08-21	61.170	62.150	60.920	61.450	61.450	3,787,680
2026-08-20	61.540	63.010	61.000	61.190	61.190	4,554,556
2026-08-19	63.010	64.120	61.380	61.530	61.530	5,523,698
2026-08-18	64.000	65.800	62.920	63.380	63.380	6,475,835
2026-08-17	62.500	64.370	62.050	64.200	64.200	6,369,948
2026-08-14	63.600	63.650	62.000	62.370	62.370	5,681,100
2026-08-13	64.390	64.950	62.910	63.300	63.300	8,449,304
2026-08-12	65.500	65.570	64.210	64.390	64.390	6,324,914
2026-08-11	67.060	67.740	65.500	65.580	65.580	7,189,790
2026-08-10	64.680	68.680	64.380	67.720	67.720	12,536,869
2026-08-07	64.830	65.630	63.500	65.300	65.300	9,819,222
2026-08-06	62.710	65.860	62.480	65.750	65.750	12,523,298
2026-08-05	61.480	63.580	61.200	63.030	63.030	10,635,723
2026-08-04	60.330	61.720	60.020	61.630	61.630	8,789,293
2026-08-03	59.660	60.990	59.300	60.320	60.320	7,351,703
2026-07-31	59.980	61.340	58.620	60.300	60.300	13,815,977
2026-07-30	59.080	60.430	58.130	58.990	58.990	9,454,213
2026-07-29	57.700	60.500	56.530	59.160	59.160	11,137,964
2026-07-28	59.310	59.490	57.360	57.670	57.670	9,355,524
2026-07-27	59.920	60.900	59.200	60.210	60.210	6,378,550
2026-07-24	60.990	61.500	59.880	60.100	60.100	9,289,824
2026-07-23	57.900	62.680	57.900	62.110	62.110	15,785,624
2026-07-22	59.120	59.490	57.550	57.900	57.900	9,953,772

Page 1 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.