Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.500	14.620	14.270	14.600	14.600	2,567,455
2023-07-27	14.680	14.780	14.450	14.490	14.490	1,955,890
2023-07-26	14.750	14.750	14.620	14.680	14.680	1,664,500
2023-07-25	14.350	14.840	14.330	14.700	14.700	3,045,435
2023-07-24	14.550	14.550	14.230	14.310	14.310	2,124,300
2023-07-21	14.410	14.770	14.300	14.460	14.460	2,541,200
2023-07-20	14.410	14.770	14.380	14.390	14.390	2,397,100
2023-07-19	14.410	14.680	14.390	14.460	14.460	1,814,788
2023-07-18	14.250	14.540	14.200	14.480	14.480	2,734,354
2023-07-17	14.240	14.340	14.140	14.270	14.270	1,745,912
2023-07-14	14.660	14.660	14.310	14.340	14.340	2,163,100
2023-07-13	14.420	14.610	14.420	14.580	14.580	1,902,619
2023-07-12	14.660	14.670	14.380	14.410	14.410	2,697,517
2023-07-11	14.370	14.690	14.150	14.670	14.670	2,711,300
2023-07-10	14.230	14.590	14.230	14.330	14.330	2,443,516
2023-07-07	14.380	14.380	14.190	14.220	14.220	2,064,300
2023-07-06	14.440	14.470	14.230	14.380	14.380	1,204,400
2023-07-05	14.520	14.580	14.260	14.400	14.400	1,869,889
2023-07-04	14.420	14.610	14.350	14.510	14.510	2,243,219
2023-07-03	14.350	14.700	14.330	14.350	14.350	3,022,313
2023-06-30	13.850	14.340	13.850	14.280	14.280	3,524,530
2023-06-29	13.780	14.040	13.730	13.840	13.840	4,034,544
2023-06-28	14.130	14.130	13.710	13.800	13.800	3,067,318
2023-06-27	13.960	14.180	13.770	14.090	14.090	3,253,789
2023-06-26	14.010	14.150	13.750	13.880	13.880	2,988,931
2023-06-21	14.210	14.580	14.050	14.050	14.050	2,457,686
2023-06-20	14.370	14.400	14.110	14.280	14.280	1,521,176
2023-06-19	14.810	14.950	14.430	14.510	14.310	2,689,200
2023-06-16	14.850	14.950	14.740	14.890	14.685	1,500,015
2023-06-15	14.640	14.880	14.500	14.840	14.636	1,911,466
2023-06-14	14.860	14.860	14.590	14.640	14.438	1,463,453
2023-06-13	15.000	15.070	14.730	14.810	14.606	1,311,670
2023-06-12	14.750	15.020	14.510	15.000	14.793	2,141,084
2023-06-09	14.910	14.990	14.650	14.810	14.606	1,500,774
2023-06-08	15.050	15.200	14.900	14.950	14.744	1,607,500
2023-06-07	15.240	15.420	15.060	15.130	14.922	2,313,140
2023-06-06	15.730	15.730	15.250	15.290	15.079	1,998,934
2023-06-05	15.900	15.900	15.610	15.700	15.484	1,458,013
2023-06-02	15.510	15.850	15.260	15.830	15.612	3,123,400
2023-06-01	15.220	15.520	15.100	15.380	15.168	1,722,873
2023-05-31	15.510	15.520	15.250	15.270	15.060	1,464,085
2023-05-30	15.510	15.640	15.280	15.460	15.247	1,893,125
2023-05-29	15.740	15.850	15.540	15.580	15.365	1,660,600
2023-05-26	15.840	15.840	15.420	15.700	15.484	1,536,600
2023-05-25	15.820	15.930	15.620	15.750	15.533	1,892,510
2023-05-24	15.760	15.900	15.610	15.840	15.622	1,651,637
2023-05-23	15.820	15.920	15.670	15.780	15.563	1,497,446
2023-05-22	15.590	15.830	15.510	15.830	15.612	2,059,628
2023-05-19	15.570	15.670	15.470	15.590	15.375	1,712,383
2023-05-18	15.770	15.810	15.540	15.600	15.385	1,695,309
2023-05-17	15.400	15.730	15.360	15.700	15.484	2,209,645
2023-05-16	15.580	15.620	15.350	15.370	15.158	2,306,418
2023-05-15	15.310	15.610	15.200	15.610	15.395	3,065,200
2023-05-12	15.560	15.640	15.250	15.270	15.060	3,219,373
2023-05-11	15.690	15.740	15.520	15.560	15.346	2,957,320
2023-05-10	15.270	15.860	15.270	15.650	15.434	4,953,287
2023-05-09	15.410	15.610	15.200	15.230	15.020	4,698,066
2023-05-08	15.600	15.960	15.500	15.530	15.316	5,198,653
2023-05-05	15.790	16.100	15.410	15.650	15.434	6,898,355
2023-05-04	16.630	16.800	15.690	15.850	15.632	9,931,220

← NewerPage 14 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.