Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.390	17.590	17.390	17.390	17.150	6,564,488
2023-04-27	19.330	19.660	19.210	19.320	19.054	1,214,983
2023-04-26	18.890	19.330	18.550	19.320	19.054	1,489,083
2023-04-25	19.590	19.590	18.530	18.810	18.551	1,688,330
2023-04-24	19.640	19.640	19.070	19.420	19.152	1,904,188
2023-04-21	19.920	20.390	19.460	19.550	19.281	1,634,723
2023-04-20	20.110	20.260	19.880	20.070	19.793	1,604,054
2023-04-19	20.380	20.480	20.020	20.050	19.774	1,218,125
2023-04-18	20.340	20.460	20.250	20.400	20.119	1,129,700
2023-04-17	20.320	20.440	20.120	20.350	20.070	1,808,552
2023-04-14	20.450	20.720	20.270	20.380	20.099	1,233,465
2023-04-13	20.670	20.670	20.160	20.370	20.089	1,303,845
2023-04-12	20.600	20.740	20.450	20.620	20.336	1,165,705
2023-04-11	20.240	20.500	20.120	20.450	20.168	1,195,705
2023-04-10	20.940	20.960	20.180	20.250	19.971	1,774,800
2023-04-07	21.010	21.190	20.600	20.920	20.632	1,610,052
2023-04-06	21.150	21.400	20.910	21.130	20.839	1,360,094
2023-04-04	21.400	21.700	21.050	21.150	20.859	1,512,200
2023-04-03	21.880	21.880	21.220	21.330	21.036	1,917,849
2023-03-31	20.890	21.800	20.860	21.710	21.411	2,770,468
2023-03-30	21.590	21.680	20.280	20.890	20.602	3,153,510
2023-03-29	21.930	22.000	21.480	21.520	21.223	1,153,000
2023-03-28	22.380	22.440	21.830	21.970	21.667	1,779,600
2023-03-27	22.760	22.780	22.180	22.300	21.993	2,001,209
2023-03-24	22.520	22.840	22.480	22.720	22.407	1,031,975
2023-03-23	22.800	22.950	22.490	22.650	22.338	1,841,361
2023-03-22	22.900	23.050	22.560	22.840	22.525	1,360,217
2023-03-21	22.360	22.840	22.130	22.720	22.407	1,493,594
2023-03-20	22.070	22.720	21.810	22.260	21.953	1,932,376
2023-03-17	21.830	22.430	21.820	22.060	21.756	1,467,500
2023-03-16	22.270	22.330	21.680	21.720	21.421	1,424,448
2023-03-15	22.090	22.740	22.070	22.270	21.963	1,908,707
2023-03-14	22.430	22.490	21.790	21.970	21.667	1,527,924
2023-03-13	22.600	22.710	22.220	22.390	22.081	1,044,264
2023-03-10	22.910	22.980	22.500	22.650	22.338	1,466,500
2023-03-09	23.160	23.230	22.910	22.960	22.644	915,680
2023-03-08	23.270	23.280	22.840	23.100	22.782	1,330,380
2023-03-07	23.650	23.750	23.130	23.200	22.880	1,841,301
2023-03-06	23.820	23.830	23.230	23.540	23.216	1,470,077
2023-03-03	23.890	23.890	23.630	23.800	23.472	1,443,814
2023-03-02	24.090	24.090	23.750	23.980	23.650	1,514,325
2023-03-01	23.840	24.140	23.640	24.050	23.719	1,967,176
2023-02-28	23.900	24.100	23.490	23.930	23.600	1,707,053
2023-02-27	24.000	24.180	23.630	23.940	23.610	1,741,639
2023-02-24	24.330	24.350	23.810	24.130	23.797	1,141,737
2023-02-23	24.420	24.440	23.910	24.150	23.817	1,780,400
2023-02-22	24.380	24.470	24.150	24.270	23.936	1,179,478
2023-02-21	24.540	24.580	24.230	24.480	24.143	1,357,049
2023-02-20	24.090	24.540	23.870	24.430	24.093	1,609,747
2023-02-17	24.340	24.640	24.020	24.200	23.866	1,068,388
2023-02-16	24.970	25.070	24.000	24.100	23.768	2,050,954
2023-02-15	25.220	25.220	24.730	24.910	24.567	1,133,090
2023-02-14	25.020	25.350	24.850	25.120	24.774	2,184,039
2023-02-13	24.550	25.180	24.430	25.030	24.685	1,969,216
2023-02-10	24.700	24.820	24.430	24.520	24.182	1,014,088
2023-02-09	24.350	24.780	24.270	24.710	24.369	1,233,202
2023-02-08	24.440	24.940	24.410	24.470	24.133	1,178,057
2023-02-07	24.800	24.850	24.270	24.490	24.152	1,131,029
2023-02-06	24.940	24.940	24.400	24.630	24.291	1,594,505
2023-02-03	25.270	25.390	24.560	24.910	24.567	2,460,813

← NewerPage 15 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.