Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.950	11.210	10.860	11.100	11.100	2,094,944
2024-07-24	11.190	11.240	10.950	11.030	11.030	3,050,600
2024-07-23	11.490	11.520	11.200	11.200	11.200	2,479,100
2024-07-22	11.700	11.730	11.440	11.490	11.490	3,192,500
2024-07-19	11.730	11.770	11.580	11.670	11.670	3,047,400
2024-07-18	11.780	11.800	11.500	11.750	11.750	2,004,801
2024-07-17	11.950	12.000	11.750	11.780	11.780	2,871,300
2024-07-16	12.100	12.230	11.880	12.000	12.000	5,144,300
2024-07-15	12.890	12.890	12.060	12.090	12.090	7,755,103
2024-07-12	12.770	13.120	12.700	13.120	13.120	3,706,218
2024-07-11	12.550	12.870	12.330	12.870	12.870	3,605,519
2024-07-10	12.570	12.650	12.250	12.420	12.420	2,299,504
2024-07-09	12.080	12.600	12.010	12.600	12.600	2,445,823
2024-07-08	12.500	12.500	12.020	12.080	12.080	2,009,674
2024-07-05	12.440	12.440	12.440	12.440	12.440	0
2024-07-04	12.850	12.890	12.370	12.440	12.440	1,951,667
2024-07-03	13.080	13.140	12.700	12.880	12.880	1,738,525
2024-07-02	13.050	13.260	12.930	13.010	13.010	2,782,621
2024-07-01	12.780	13.060	12.630	13.030	13.030	2,778,341
2024-06-28	12.670	12.980	12.530	12.750	12.750	2,269,677
2024-06-27	12.840	13.110	12.660	12.660	12.660	2,301,000
2024-06-26	12.430	13.030	12.190	12.980	12.980	2,809,270
2024-06-25	12.240	12.500	12.140	12.330	12.330	2,337,348
2024-06-24	12.530	12.700	12.000	12.130	12.130	3,063,777
2024-06-21	12.770	12.880	12.560	12.760	12.760	1,507,500
2024-06-20	13.030	13.180	12.690	12.770	12.770	2,268,094
2024-06-19	13.130	13.180	13.050	13.060	13.060	1,859,600
2024-06-18	13.010	13.160	12.910	13.080	13.080	2,103,700
2024-06-17	13.120	13.330	12.810	13.050	13.050	3,340,748
2024-06-14	13.260	13.310	13.080	13.180	13.180	1,533,700
2024-06-13	13.430	13.540	13.230	13.260	13.260	2,241,311
2024-06-12	13.600	13.600	13.190	13.390	13.390	2,798,100
2024-06-11	13.250	13.370	13.000	13.350	13.350	2,974,300
2024-06-07	12.900	13.300	12.880	13.190	13.190	3,869,726
2024-06-06	13.420	13.500	12.490	12.720	12.720	4,317,750
2024-06-05	13.780	13.820	13.410	13.430	13.430	2,600,200
2024-06-04	13.930	13.940	13.550	13.810	13.810	2,590,100
2024-06-03	14.190	14.190	13.760	13.940	13.940	3,163,738
2024-05-31	14.200	14.370	14.160	14.200	14.200	1,539,959
2024-05-30	14.440	14.560	14.220	14.280	14.280	2,405,400
2024-05-29	14.350	14.650	14.260	14.460	14.460	2,778,400
2024-05-28	14.530	14.590	14.200	14.220	14.220	1,746,567
2024-05-27	14.380	14.500	14.300	14.500	14.500	2,253,000
2024-05-24	14.530	14.750	14.410	14.410	14.410	2,043,470
2024-05-23	14.900	14.900	14.380	14.530	14.530	2,624,700
2024-05-22	14.980	15.000	14.710	14.860	14.860	1,818,900
2024-05-21	14.980	15.070	14.810	14.910	14.910	2,406,777
2024-05-20	14.880	15.080	14.830	15.080	15.080	3,957,477
2024-05-17	14.740	14.910	14.620	14.820	14.820	2,688,600
2024-05-16	15.020	15.210	14.620	14.750	14.750	3,794,915
2024-05-15	14.930	15.090	14.900	14.940	14.940	2,436,997
2024-05-14	14.890	15.110	14.710	15.060	15.060	3,423,108
2024-05-13	15.130	15.130	14.710	14.810	14.810	4,398,400
2024-05-10	15.250	15.300	15.040	15.140	15.140	4,229,100
2024-05-09	15.270	15.430	15.170	15.230	15.230	5,371,533
2024-05-08	15.350	15.500	15.170	15.270	15.270	6,919,297
2024-05-07	15.910	15.970	15.080	15.430	15.430	12,997,299
2024-05-06	14.130	15.440	14.130	15.440	15.440	12,447,990
2024-04-30	14.000	14.650	14.000	14.040	14.040	9,625,690
2024-04-29	13.020	13.400	13.020	13.380	13.380	3,248,766

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.2000 CNY
2022-06-29	0.2000 CNY
2021-06-15	0.2000 CNY
2020-06-19	0.1500 CNY
2019-06-20	0.2400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.