Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.960	13.150	12.470	12.800	12.800	4,035,511
2024-01-22	14.070	14.080	12.980	13.010	13.010	3,165,400
2024-01-19	14.280	14.460	13.950	14.080	14.080	2,775,800
2024-01-18	14.500	14.780	13.940	14.300	14.300	4,344,800
2024-01-17	15.010	15.130	14.700	14.700	14.700	1,760,100
2024-01-16	15.100	15.240	14.880	15.130	15.130	2,436,900
2024-01-15	15.180	15.280	14.890	15.100	15.100	2,537,272
2024-01-12	15.250	15.310	15.070	15.120	15.120	3,023,194
2024-01-11	14.820	15.250	14.810	15.250	15.250	3,433,908
2024-01-10	15.020	15.030	14.760	14.880	14.880	3,592,000
2024-01-09	14.680	15.080	14.660	15.000	15.000	3,231,070
2024-01-08	14.790	15.030	14.690	14.770	14.770	4,178,170
2024-01-05	14.990	15.110	14.630	14.720	14.720	2,366,200
2024-01-04	15.110	15.130	14.840	14.970	14.970	2,184,900
2024-01-03	15.200	15.200	14.910	15.060	15.060	2,340,158
2024-01-02	15.160	15.280	14.920	15.070	15.070	3,350,100
2023-12-29	14.900	15.150	14.820	15.100	15.100	2,477,470
2023-12-28	14.270	14.880	14.210	14.800	14.800	2,194,476
2023-12-27	14.330	14.400	14.110	14.270	14.270	1,213,000
2023-12-26	14.310	14.550	14.240	14.330	14.330	1,494,100
2023-12-25	14.450	14.530	14.200	14.420	14.420	1,920,904
2023-12-22	14.750	14.770	14.440	14.520	14.520	2,524,248
2023-12-21	14.640	14.850	14.380	14.690	14.690	2,927,284
2023-12-20	14.690	14.860	14.600	14.610	14.610	1,837,935
2023-12-19	14.640	14.720	14.480	14.670	14.670	1,651,200
2023-12-18	14.760	14.870	14.560	14.600	14.600	2,636,752
2023-12-15	14.890	15.080	14.720	14.750	14.750	2,501,248
2023-12-14	14.860	15.190	14.770	14.870	14.870	2,403,198
2023-12-13	14.930	14.950	14.750	14.770	14.770	1,427,566
2023-12-12	14.950	14.950	14.680	14.890	14.890	1,397,750
2023-12-11	14.730	15.000	14.590	14.880	14.880	2,888,180
2023-12-08	14.900	14.910	14.630	14.780	14.780	2,139,200
2023-12-07	14.870	14.980	14.600	14.900	14.900	2,066,400
2023-12-06	14.650	15.010	14.650	14.860	14.860	1,834,553
2023-12-05	14.810	14.930	14.670	14.700	14.700	2,151,800
2023-12-04	14.990	15.030	14.770	14.820	14.820	2,028,894
2023-12-01	14.910	15.120	14.710	14.990	14.990	2,629,229
2023-11-30	14.910	15.010	14.780	14.920	14.920	2,498,166
2023-11-29	14.960	15.180	14.890	14.920	14.920	3,675,500
2023-11-28	14.730	15.010	14.660	14.880	14.880	3,469,133
2023-11-27	14.770	14.890	14.560	14.730	14.730	3,734,300
2023-11-24	15.190	15.190	14.670	14.830	14.830	4,706,900
2023-11-23	15.120	15.250	14.950	15.130	15.130	2,886,100
2023-11-22	15.400	15.550	15.040	15.230	15.230	4,348,700
2023-11-21	15.380	15.630	15.150	15.400	15.400	7,098,341
2023-11-20	15.020	15.500	14.790	15.370	15.370	5,773,549
2023-11-17	14.730	15.110	14.660	15.020	15.020	4,170,741
2023-11-16	14.590	14.950	14.460	14.770	14.770	5,069,700
2023-11-15	14.380	14.630	14.360	14.600	14.600	3,927,846
2023-11-14	14.270	14.470	14.260	14.330	14.330	2,865,200
2023-11-13	14.470	14.490	14.260	14.410	14.410	4,536,044
2023-11-10	14.120	14.740	14.010	14.470	14.470	7,801,084
2023-11-09	14.030	14.130	13.950	14.040	14.040	2,496,700
2023-11-08	14.190	14.200	13.960	14.030	14.030	2,825,956
2023-11-07	14.100	14.220	13.870	14.170	14.170	3,204,822
2023-11-06	14.110	14.160	13.910	14.030	14.030	3,207,949
2023-11-03	13.970	14.140	13.900	14.010	14.010	2,348,352
2023-11-02	14.170	14.230	13.920	13.960	13.960	3,110,706
2023-11-01	14.270	14.490	14.100	14.160	14.160	4,903,695
2023-10-31	14.210	14.510	14.200	14.270	14.270	7,031,967

← NewerPage 12 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.