Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.940	13.030	12.710	12.990	12.990	1,783,012
2024-04-25	12.780	13.000	12.560	12.810	12.810	1,793,200
2024-04-24	12.450	12.660	12.380	12.660	12.660	1,044,296
2024-04-23	12.540	12.620	12.350	12.430	12.430	1,027,240
2024-04-22	12.660	12.790	12.350	12.430	12.430	1,646,755
2024-04-19	12.440	12.830	12.440	12.670	12.670	2,564,886
2024-04-18	12.650	12.860	12.350	12.500	12.500	3,031,486
2024-04-17	11.710	12.510	11.710	12.510	12.510	3,792,206
2024-04-16	12.190	12.220	11.310	11.370	11.370	4,427,042
2024-04-15	13.030	13.110	12.100	12.360	12.360	4,645,100
2024-04-12	12.820	13.210	12.820	13.030	13.030	1,964,600
2024-04-11	12.890	13.150	12.730	12.930	12.930	1,765,300
2024-04-10	13.120	13.170	12.750	12.930	12.930	1,983,620
2024-04-09	12.780	13.140	12.760	13.140	13.140	1,755,400
2024-04-08	13.160	13.170	12.720	12.750	12.750	2,065,083
2024-04-03	13.000	13.190	12.880	13.160	13.160	1,798,042
2024-04-02	12.890	13.080	12.800	13.080	13.080	2,270,956
2024-04-01	12.770	12.880	12.700	12.870	12.870	1,617,813
2024-03-29	12.460	12.740	12.460	12.740	12.740	614,300
2024-03-28	12.390	12.680	12.340	12.480	12.480	1,378,900
2024-03-27	12.740	12.740	12.310	12.330	12.330	1,058,000
2024-03-26	12.780	12.780	12.390	12.670	12.670	1,674,200
2024-03-25	12.740	12.960	12.460	12.500	12.500	2,373,000
2024-03-22	12.970	13.050	12.730	12.740	12.740	2,415,445
2024-03-21	13.040	13.250	12.810	12.960	12.960	1,924,942
2024-03-20	13.100	13.190	12.900	13.140	13.140	2,574,600
2024-03-19	12.840	13.220	12.790	13.080	13.080	3,309,400
2024-03-18	12.720	12.850	12.520	12.840	12.840	1,896,212
2024-03-15	12.520	12.650	12.300	12.650	12.650	1,764,902
2024-03-14	12.540	12.700	12.250	12.520	12.520	1,621,500
2024-03-13	12.410	12.550	12.300	12.500	12.500	1,425,168
2024-03-12	12.080	12.480	12.070	12.370	12.370	1,981,100
2024-03-11	11.870	12.150	11.810	12.150	12.150	1,281,000
2024-03-08	11.640	11.880	11.570	11.870	11.870	1,205,883
2024-03-07	11.740	11.940	11.630	11.700	11.700	1,423,659
2024-03-06	11.670	11.880	11.580	11.760	11.760	1,134,009
2024-03-05	11.960	11.960	11.620	11.700	11.700	1,628,000
2024-03-04	11.940	12.040	11.740	11.930	11.930	1,544,626
2024-03-01	11.990	12.080	11.820	11.950	11.950	1,865,300
2024-02-29	11.620	12.050	11.610	12.050	12.050	2,766,703
2024-02-28	12.780	13.050	11.800	11.830	11.830	3,323,986
2024-02-27	12.330	12.700	12.200	12.640	12.640	2,150,800
2024-02-26	12.120	12.560	12.020	12.380	12.380	2,343,300
2024-02-23	11.880	12.160	11.820	12.150	12.150	2,215,005
2024-02-22	11.690	11.900	11.530	11.780	11.780	1,862,561
2024-02-21	11.440	11.880	11.330	11.650	11.650	3,381,040
2024-02-20	11.560	11.580	11.370	11.470	11.470	2,142,452
2024-02-19	11.510	11.870	11.480	11.680	11.680	3,866,041
2024-02-08	10.220	11.190	10.220	11.190	11.190	3,887,483
2024-02-07	10.430	10.690	10.010	10.170	10.170	4,855,246
2024-02-06	9.460	10.520	9.380	10.500	10.500	6,684,439
2024-02-05	11.030	11.030	9.930	10.000	10.000	5,536,158
2024-02-02	11.870	11.980	10.680	11.030	11.030	5,412,029
2024-02-01	11.840	12.140	11.560	11.870	11.870	3,710,823
2024-01-31	12.150	12.350	11.850	11.860	11.860	4,563,441
2024-01-30	12.570	12.730	12.270	12.300	12.300	2,611,919
2024-01-29	13.340	13.410	12.630	12.630	12.630	3,195,500
2024-01-26	13.120	13.650	13.000	13.330	13.330	4,623,787
2024-01-25	12.690	13.620	12.590	13.520	13.520	4,244,692
2024-01-24	12.770	12.860	12.140	12.710	12.710	3,606,086

← NewerPage 11 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.