Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	25.290	25.730	24.660	25.400	25.050	3,132,159
2023-02-01	24.160	25.440	23.720	25.290	24.941	2,988,103
2023-01-31	23.900	24.130	23.500	24.080	23.748	1,298,492
2023-01-30	24.080	24.130	23.720	23.810	23.482	1,164,454
2023-01-20	23.760	23.880	23.520	23.770	23.442	903,500
2023-01-19	23.320	23.780	23.200	23.650	23.324	1,317,991
2023-01-18	23.040	23.530	23.020	23.320	22.999	932,100
2023-01-17	23.300	23.430	23.110	23.280	22.959	853,333
2023-01-16	22.780	23.550	22.750	23.190	22.870	1,644,672
2023-01-13	23.000	23.000	22.200	22.750	22.436	868,900
2023-01-12	22.700	22.980	22.570	22.800	22.486	1,091,297
2023-01-11	22.710	23.080	22.640	22.720	22.407	999,144
2023-01-10	23.100	23.100	22.680	22.710	22.397	726,278
2023-01-09	22.910	23.040	22.700	22.870	22.555	1,120,065
2023-01-06	22.410	23.060	22.400	22.800	22.486	1,238,500
2023-01-05	22.390	22.590	22.240	22.520	22.210	1,723,730
2023-01-04	22.100	22.580	22.010	22.350	22.042	1,665,994
2023-01-03	21.480	22.220	21.410	22.080	21.776	1,688,926
2022-12-30	21.780	21.780	21.310	21.380	21.085	1,145,553
2022-12-29	21.980	21.980	21.430	21.580	21.283	1,256,781
2022-12-28	22.100	22.100	21.600	21.690	21.391	912,138
2022-12-27	21.530	22.310	21.390	22.060	21.756	1,266,100
2022-12-26	21.050	21.650	20.900	21.620	21.322	726,842
2022-12-23	21.190	21.460	20.870	20.950	20.661	971,300
2022-12-22	21.900	21.900	20.800	21.190	20.898	1,477,432
2022-12-21	21.840	22.070	21.540	21.720	21.421	1,058,095
2022-12-20	21.790	22.110	21.620	21.750	21.450	885,670
2022-12-19	22.220	22.370	21.810	22.010	21.707	1,306,861
2022-12-16	22.690	22.820	22.180	22.220	21.914	1,091,501
2022-12-15	22.600	22.960	22.350	22.730	22.417	917,300
2022-12-14	22.840	23.050	22.360	22.490	22.180	1,215,442
2022-12-13	22.940	23.190	22.680	22.850	22.535	1,028,200
2022-12-12	23.360	23.450	22.670	22.940	22.624	1,246,754
2022-12-09	23.280	23.510	23.180	23.280	22.959	1,292,384
2022-12-08	23.370	23.580	23.050	23.280	22.959	1,244,070
2022-12-07	23.330	23.620	23.180	23.250	22.930	1,149,358
2022-12-06	23.580	23.580	23.070	23.340	23.018	1,742,690
2022-12-05	23.400	23.680	23.100	23.610	23.285	1,753,276
2022-12-02	23.440	23.810	23.130	23.180	22.861	1,646,798
2022-12-01	23.230	23.850	23.030	23.510	23.186	1,792,476
2022-11-30	22.910	23.300	22.600	23.010	22.693	1,323,360
2022-11-29	22.580	23.080	22.410	22.960	22.644	1,222,559
2022-11-28	22.360	22.800	22.070	22.510	22.200	1,870,766
2022-11-25	22.900	22.900	22.480	22.500	22.190	2,137,035
2022-11-24	23.060	23.100	22.690	22.780	22.466	1,446,164
2022-11-23	23.270	23.270	22.330	22.800	22.486	2,261,485
2022-11-22	23.760	24.260	23.030	23.270	22.949	2,788,343
2022-11-21	23.490	23.650	23.110	23.600	23.275	1,143,108
2022-11-18	23.910	23.990	23.500	23.510	23.186	1,036,960
2022-11-17	23.930	24.110	23.530	23.820	23.492	1,040,610
2022-11-16	23.860	24.280	23.860	23.930	23.600	1,317,539
2022-11-15	23.070	24.100	22.900	24.100	23.768	2,059,196
2022-11-14	23.700	23.850	22.880	23.000	22.683	2,308,373
2022-11-11	23.590	23.870	23.340	23.590	23.265	1,895,500
2022-11-10	23.760	23.930	23.000	23.190	22.870	2,905,037
2022-11-09	23.950	23.990	23.600	23.930	23.600	1,732,917
2022-11-08	24.000	24.250	23.630	23.950	23.620	1,663,208
2022-11-07	24.630	24.860	24.100	24.170	23.837	2,054,681
2022-11-04	24.070	24.650	24.070	24.630	24.291	2,246,954
2022-11-03	24.000	24.560	23.900	24.070	23.738	2,233,556

← NewerPage 16 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.