Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.730	14.350	13.660	14.280	14.280	10,419,901
2023-10-27	13.050	13.450	12.850	13.420	13.420	2,311,300
2023-10-26	12.980	13.100	12.780	13.040	13.040	1,658,736
2023-10-25	12.800	13.090	12.800	13.000	13.000	1,876,500
2023-10-24	12.330	12.780	12.330	12.750	12.750	2,399,500
2023-10-23	12.690	12.800	12.240	12.330	12.330	2,394,400
2023-10-20	12.600	12.940	12.600	12.720	12.720	1,714,807
2023-10-19	12.630	13.000	12.620	12.700	12.700	1,497,300
2023-10-18	13.000	13.050	12.740	12.740	12.740	1,662,380
2023-10-17	13.090	13.110	12.880	13.020	13.020	1,327,100
2023-10-16	13.110	13.250	12.900	13.000	13.000	1,781,782
2023-10-13	13.260	13.290	13.080	13.110	13.110	1,889,200
2023-10-12	13.200	13.350	13.090	13.330	13.330	1,899,476
2023-10-11	13.100	13.250	13.060	13.120	13.120	1,917,089
2023-10-10	13.140	13.320	13.040	13.060	13.060	2,436,400
2023-10-09	13.470	13.470	13.090	13.160	13.160	3,678,167
2023-09-28	13.370	13.500	13.310	13.450	13.450	2,457,491
2023-09-27	13.320	13.610	13.200	13.300	13.300	3,042,788
2023-09-26	13.540	13.540	13.210	13.280	13.280	2,002,503
2023-09-25	13.520	13.600	13.300	13.500	13.500	2,143,700
2023-09-22	13.310	13.610	13.250	13.600	13.600	2,404,873
2023-09-21	13.430	13.600	13.340	13.370	13.370	2,215,524
2023-09-20	13.420	13.540	13.310	13.430	13.430	2,354,400
2023-09-19	13.590	13.690	13.370	13.400	13.400	1,937,900
2023-09-18	13.470	13.840	13.360	13.620	13.620	2,114,900
2023-09-15	13.550	13.640	13.400	13.470	13.470	2,115,000
2023-09-14	13.620	13.630	13.390	13.500	13.500	1,562,758
2023-09-13	13.700	13.730	13.460	13.560	13.560	1,580,000
2023-09-12	13.740	13.790	13.600	13.620	13.620	1,416,800
2023-09-11	13.570	13.840	13.530	13.740	13.740	2,358,900
2023-09-08	13.600	13.740	13.560	13.570	13.570	1,335,000
2023-09-07	13.940	13.940	13.610	13.620	13.620	1,858,500
2023-09-06	13.700	13.940	13.610	13.880	13.880	1,791,600
2023-09-05	13.860	13.860	13.680	13.720	13.720	1,932,151
2023-09-04	13.850	13.880	13.570	13.850	13.850	2,658,132
2023-09-01	13.630	13.810	13.430	13.720	13.720	2,856,800
2023-08-31	13.480	13.650	13.360	13.540	13.540	3,524,100
2023-08-30	13.220	13.650	13.220	13.440	13.440	4,101,400
2023-08-29	12.450	13.300	12.450	13.220	13.220	4,217,624
2023-08-28	13.230	13.230	12.540	12.600	12.600	4,722,748
2023-08-25	12.830	12.890	12.560	12.590	12.590	2,005,662
2023-08-24	12.800	12.970	12.560	12.850	12.850	2,233,357
2023-08-23	12.980	12.990	12.780	12.800	12.800	1,936,314
2023-08-22	13.270	13.300	12.770	13.000	13.000	3,243,145
2023-08-21	13.270	13.360	13.170	13.170	13.170	1,903,821
2023-08-18	13.380	13.460	13.240	13.240	13.240	2,301,007
2023-08-17	13.390	13.410	13.020	13.380	13.380	3,522,846
2023-08-16	13.140	13.600	13.140	13.410	13.410	4,807,747
2023-08-15	13.270	13.380	13.080	13.190	13.190	2,667,800
2023-08-14	13.260	13.410	13.070	13.290	13.290	3,712,181
2023-08-11	13.650	13.760	13.390	13.390	13.390	2,830,373
2023-08-10	13.540	13.710	13.430	13.620	13.620	2,868,500
2023-08-09	13.710	13.760	13.500	13.530	13.530	3,030,971
2023-08-08	13.850	13.950	13.450	13.820	13.820	4,352,941
2023-08-07	14.310	14.320	13.860	13.900	13.900	4,250,993
2023-08-04	14.620	14.740	14.280	14.310	14.310	3,188,373
2023-08-03	14.550	14.640	14.390	14.580	14.580	2,539,500
2023-08-02	14.750	14.930	14.530	14.580	14.580	2,090,400
2023-08-01	14.720	14.780	14.620	14.740	14.740	2,544,400
2023-07-31	14.590	14.780	14.570	14.710	14.710	3,068,865

← NewerPage 13 of 21 · 1,212 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.