Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.890	24.630	22.890	24.200	23.866	3,166,948
2022-11-01	22.350	23.090	22.130	23.060	22.742	1,796,598
2022-10-31	22.300	22.700	22.000	22.350	22.042	2,605,821
2022-10-28	22.760	23.280	22.360	22.410	22.101	3,262,462
2022-10-27	23.030	23.880	22.740	22.760	22.446	1,476,647
2022-10-26	22.470	23.300	22.210	22.980	22.663	1,534,519
2022-10-25	22.410	22.900	21.930	22.480	22.170	1,874,905
2022-10-24	23.040	23.400	22.420	22.570	22.259	2,538,744
2022-10-21	22.400	22.960	22.310	22.750	22.436	1,363,480
2022-10-20	22.500	22.900	22.200	22.520	22.210	1,514,357
2022-10-19	22.740	23.700	22.700	22.780	22.466	1,738,586
2022-10-18	22.980	23.350	22.800	22.980	22.663	1,904,679
2022-10-17	22.020	23.040	21.790	22.880	22.565	2,653,373
2022-10-14	21.420	22.100	21.420	22.000	21.697	1,917,981
2022-10-13	20.950	21.650	20.820	21.310	21.016	1,931,639
2022-10-12	20.360	20.970	19.930	20.940	20.651	3,521,241
2022-10-11	20.220	20.460	19.900	20.320	20.040	2,817,268
2022-10-10	20.980	20.980	19.840	19.940	19.665	3,232,379
2022-09-30	21.460	21.460	20.580	20.630	20.346	3,587,270
2022-09-29	22.280	22.280	21.160	21.400	21.105	4,090,668
2022-09-28	22.590	22.710	21.810	21.820	21.519	2,125,894
2022-09-27	22.490	22.750	22.190	22.740	22.427	1,491,868
2022-09-26	22.500	22.720	22.240	22.260	21.953	1,621,622
2022-09-23	23.340	23.500	22.240	22.530	22.220	1,731,728
2022-09-22	23.210	24.000	23.110	23.270	22.949	1,997,141
2022-09-21	23.540	23.760	23.010	23.380	23.058	1,152,900
2022-09-20	23.070	23.740	23.070	23.540	23.216	1,226,800
2022-09-19	23.880	23.880	23.100	23.330	23.008	1,338,493
2022-09-16	24.040	24.480	23.410	23.650	23.324	2,154,317
2022-09-15	25.480	25.650	23.180	24.240	23.906	2,297,483
2022-09-14	25.580	26.250	24.830	25.440	25.089	2,538,296
2022-09-13	25.000	25.950	24.590	25.580	25.227	3,805,079
2022-09-09	26.160	26.280	25.560	26.070	25.711	1,501,400
2022-09-08	26.510	26.950	25.900	26.230	25.869	1,697,095
2022-09-07	26.390	27.390	26.110	26.710	26.342	2,016,693
2022-09-06	26.000	26.800	25.770	26.600	26.233	2,772,097
2022-09-05	26.840	27.000	25.740	26.000	25.642	2,998,363
2022-09-02	26.930	27.490	26.200	26.930	26.559	1,958,454
2022-09-01	28.060	28.430	26.650	26.900	26.529	4,640,981
2022-08-31	31.390	31.390	28.060	28.060	27.673	5,529,526
2022-08-30	30.060	31.400	29.710	31.180	30.750	4,291,540
2022-08-29	28.180	30.500	27.500	30.050	29.636	3,061,632
2022-08-26	28.200	29.150	27.770	28.000	27.614	1,721,500
2022-08-25	27.920	28.070	27.000	27.700	27.318	1,607,178
2022-08-24	29.580	29.710	27.600	27.770	27.387	1,696,840
2022-08-23	29.210	29.550	28.900	29.280	28.876	1,196,101
2022-08-22	29.600	29.800	28.470	29.560	29.153	1,337,227
2022-08-19	29.150	29.790	28.520	29.600	29.192	2,384,171
2022-08-18	29.640	30.070	29.500	29.600	29.192	1,604,500
2022-08-17	30.550	30.550	29.500	29.850	29.439	1,523,800
2022-08-16	30.000	30.480	29.630	30.380	29.961	1,214,519
2022-08-15	29.160	30.300	29.100	30.070	29.656	1,587,785
2022-08-12	31.000	31.000	29.600	29.670	29.261	1,687,866
2022-08-11	30.340	30.340	29.520	30.220	29.804	1,980,560
2022-08-10	30.340	30.420	29.350	29.880	29.468	2,087,829
2022-08-09	29.400	30.500	29.000	29.990	29.577	3,651,635
2022-08-08	28.580	29.490	27.990	29.350	28.946	4,045,511
2022-08-05	27.630	28.350	26.950	28.220	27.831	4,653,790
2022-08-04	28.370	28.880	27.200	27.880	27.496	3,074,611
2022-08-03	29.900	30.190	28.030	28.180	27.792	5,210,320

← NewerPage 17 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.