Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.090	23.180	20.880	22.830	22.340	4,453,844
2022-05-06	20.410	21.400	19.910	21.070	20.618	3,121,715
2022-05-05	20.780	21.400	20.140	20.720	20.275	4,392,053
2022-04-29	18.430	19.990	18.430	19.990	19.561	2,803,397
2022-04-28	18.820	18.840	17.860	18.170	17.780	1,845,099
2022-04-27	17.480	18.950	17.200	18.950	18.543	3,423,499
2022-04-26	18.800	18.860	17.600	17.680	17.300	2,119,321
2022-04-25	20.340	20.340	18.700	18.790	18.387	2,614,488
2022-04-22	21.280	21.280	20.110	20.540	20.099	2,606,632
2022-04-21	21.600	21.940	21.010	21.080	20.627	1,860,511
2022-04-20	22.340	22.380	21.440	21.740	21.273	1,314,227
2022-04-19	21.720	22.500	21.500	22.290	21.811	1,737,300
2022-04-18	22.140	22.140	21.450	21.660	21.195	1,738,124
2022-04-15	23.090	23.090	21.600	22.300	21.821	1,890,993
2022-04-14	22.980	23.080	22.030	22.600	22.115	1,039,505
2022-04-13	22.890	23.210	22.220	22.620	22.134	1,718,156
2022-04-12	22.800	23.180	22.280	22.990	22.496	1,978,865
2022-04-11	24.450	24.450	22.820	22.820	22.330	1,677,328
2022-04-08	24.350	25.190	23.820	24.480	23.954	1,189,673
2022-04-07	25.250	25.480	24.300	24.470	23.945	1,430,958
2022-04-06	25.870	25.880	25.110	25.490	24.943	1,048,562
2022-04-01	25.840	25.920	25.400	25.880	25.324	707,856
2022-03-31	25.830	26.180	25.700	25.750	25.197	825,571
2022-03-30	25.610	26.250	25.470	26.200	25.637	1,045,396
2022-03-29	26.030	26.030	25.220	25.510	24.962	1,431,400
2022-03-28	26.590	26.650	25.760	26.030	25.471	1,864,821
2022-03-25	26.500	27.760	26.200	26.340	25.774	2,408,564
2022-03-24	26.110	26.310	25.800	26.300	25.735	1,474,199
2022-03-23	26.260	26.550	25.730	26.200	25.637	1,440,145
2022-03-22	26.270	26.300	25.600	26.190	25.628	1,190,730
2022-03-21	27.010	27.010	25.900	26.200	25.637	1,391,930
2022-03-18	26.600	26.600	25.710	26.090	25.530	1,733,630
2022-03-17	24.990	26.650	24.700	26.030	25.471	3,304,469
2022-03-16	23.570	25.120	23.040	24.790	24.258	3,547,659
2022-03-15	24.450	24.700	23.280	23.300	22.800	2,711,839
2022-03-14	25.580	25.800	24.700	24.700	24.170	2,735,800
2022-03-11	25.000	25.710	24.350	25.510	24.962	4,053,156
2022-03-10	27.100	27.440	25.460	25.850	25.295	3,556,107
2022-03-09	27.530	27.600	25.640	26.510	25.941	1,796,707
2022-03-08	28.780	28.830	27.270	27.440	26.851	1,075,713
2022-03-07	30.380	30.380	28.530	28.690	28.074	1,384,695
2022-03-04	30.400	30.700	29.950	30.030	29.385	980,562
2022-03-03	30.810	31.180	30.290	30.300	29.649	804,921
2022-03-02	31.320	31.780	30.900	31.010	30.344	690,975
2022-03-01	31.610	31.770	31.220	31.390	30.716	465,345
2022-02-28	32.270	32.400	30.700	31.410	30.736	1,245,446
2022-02-25	31.800	32.260	31.400	31.620	30.941	788,000
2022-02-24	31.810	32.520	30.900	31.300	30.628	1,416,281
2022-02-23	30.800	31.830	30.800	31.650	30.970	1,103,719
2022-02-22	31.780	31.780	30.600	30.700	30.041	937,200
2022-02-21	31.650	31.880	31.200	31.580	30.902	562,100
2022-02-18	31.420	31.550	30.790	31.470	30.794	562,044
2022-02-17	31.540	31.600	31.020	31.280	30.608	773,509
2022-02-16	30.960	31.480	30.520	31.350	30.677	938,595
2022-02-15	30.600	30.810	29.720	30.610	29.953	2,229,617
2022-02-14	31.010	31.600	30.230	30.450	29.796	1,338,167
2022-02-11	31.810	31.810	30.700	30.700	30.041	1,589,197
2022-02-10	32.050	32.580	31.380	31.840	31.156	1,153,300
2022-02-09	32.440	32.880	31.830	32.060	31.372	1,757,187
2022-02-08	32.280	33.210	32.010	32.780	32.076	1,152,034

← NewerPage 19 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.