Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	30.280	30.690	28.780	29.900	29.488	5,054,676
2022-08-01	30.890	31.600	29.600	30.900	30.474	6,592,905
2022-07-29	27.350	30.270	27.210	30.270	29.853	8,130,913
2022-07-28	27.020	27.800	26.700	27.520	27.141	7,422,429
2022-07-27	27.700	28.250	27.300	28.150	27.762	5,862,883
2022-07-26	27.670	28.820	26.700	27.710	27.328	9,046,457
2022-07-25	26.000	27.780	25.990	27.270	26.894	9,287,687
2022-07-22	24.870	25.450	24.750	25.250	24.902	2,764,873
2022-07-21	25.020	25.080	24.700	24.890	24.547	1,349,600
2022-07-20	25.050	25.100	24.480	24.900	24.557	1,331,827
2022-07-19	24.640	25.090	24.190	24.800	24.458	1,578,791
2022-07-18	23.870	24.590	23.420	24.410	24.074	2,197,606
2022-07-15	23.640	24.420	23.200	24.130	23.797	2,834,840
2022-07-14	22.670	23.850	22.610	23.530	23.206	2,291,240
2022-07-13	22.800	22.940	22.460	22.670	22.358	1,545,395
2022-07-12	23.380	23.600	22.720	22.800	22.486	1,853,145
2022-07-11	23.710	24.490	22.960	23.470	23.147	2,562,520
2022-07-08	24.530	24.700	23.600	23.710	23.383	2,057,959
2022-07-07	24.470	24.590	24.010	24.420	24.083	1,208,241
2022-07-06	24.480	24.860	23.870	24.100	23.768	2,118,600
2022-07-05	24.990	25.090	24.080	24.550	24.212	2,225,699
2022-07-04	25.450	25.450	24.550	24.830	24.488	1,873,570
2022-07-01	24.700	25.490	24.450	25.190	24.843	2,062,794
2022-06-30	24.670	25.190	24.280	24.580	24.241	3,831,402
2022-06-29	25.450	25.650	24.500	24.560	24.222	1,994,450
2022-06-28	26.140	26.150	25.310	25.650	25.099	2,698,360
2022-06-27	25.690	26.000	25.520	25.760	25.207	1,541,275
2022-06-24	24.820	25.680	24.780	25.500	24.952	1,491,500
2022-06-23	24.890	25.330	24.490	24.820	24.287	1,536,348
2022-06-22	25.620	25.650	24.720	24.800	24.268	1,045,612
2022-06-21	25.620	25.870	25.000	25.480	24.933	2,074,249
2022-06-20	25.500	25.500	24.650	25.400	24.855	1,567,400
2022-06-17	24.870	25.210	24.200	24.930	24.395	2,049,044
2022-06-16	25.440	25.650	24.880	25.030	24.493	1,689,200
2022-06-15	26.220	26.490	25.320	25.440	24.894	2,905,300
2022-06-14	25.200	26.000	24.740	25.990	25.432	2,373,943
2022-06-13	24.700	25.320	24.310	25.290	24.747	1,486,396
2022-06-10	24.260	24.590	23.960	24.500	23.974	922,624
2022-06-09	24.360	24.870	24.060	24.260	23.739	1,318,596
2022-06-08	24.590	24.750	23.910	24.440	23.915	1,143,383
2022-06-07	24.610	25.150	24.340	24.460	23.935	1,539,700
2022-06-06	24.410	25.580	24.380	24.890	24.356	2,788,902
2022-06-02	23.620	24.460	23.620	24.460	23.935	1,215,355
2022-06-01	23.600	23.860	23.330	23.680	23.172	1,048,261
2022-05-31	23.330	23.800	23.110	23.640	23.132	996,400
2022-05-30	23.600	23.940	23.310	23.580	23.074	721,061
2022-05-27	23.550	24.040	23.150	23.400	22.898	1,272,688
2022-05-26	23.700	23.700	22.880	23.510	23.005	1,167,394
2022-05-25	23.600	23.960	22.680	23.500	22.995	3,160,231
2022-05-24	24.720	24.840	23.800	23.800	23.289	1,562,431
2022-05-23	24.780	25.090	24.200	24.720	24.189	954,083
2022-05-20	24.550	24.850	24.030	24.550	24.023	1,365,275
2022-05-19	23.970	24.220	23.450	24.180	23.661	1,455,927
2022-05-18	23.800	24.270	23.200	23.970	23.455	1,569,744
2022-05-17	23.510	23.720	23.050	23.610	23.103	1,174,000
2022-05-16	23.400	24.180	23.340	23.600	23.093	1,760,600
2022-05-13	23.060	23.390	22.500	23.340	22.839	2,259,400
2022-05-12	22.960	23.330	22.680	22.950	22.457	1,634,277
2022-05-11	22.290	23.920	22.070	23.050	22.555	4,558,192
2022-05-10	22.550	23.000	21.730	22.000	21.528	5,574,334

← NewerPage 18 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.