Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.000	18.170	16.660	16.920	16.920	12,537,193
2026-07-17	18.670	19.200	17.640	17.730	17.730	11,211,011
2026-07-16	19.590	20.480	18.560	18.700	18.700	11,056,489
2026-07-15	19.600	20.250	19.160	19.610	19.610	10,980,274
2026-07-14	18.700	19.010	18.200	18.560	18.560	8,487,101
2026-07-13	19.310	19.860	18.600	18.700	18.700	8,127,802
2026-07-10	19.300	20.300	19.250	19.280	19.280	8,178,570
2026-07-09	19.300	19.760	18.400	19.380	19.280	10,059,331
2026-07-08	21.050	21.150	19.380	19.420	19.320	9,940,734
2026-07-07	20.540	22.080	20.240	21.160	21.051	11,859,480
2026-07-06	21.580	21.930	20.580	20.640	20.534	11,460,815
2026-07-03	22.400	22.420	21.560	21.620	21.508	10,253,524
2026-07-02	21.830	23.360	21.780	22.420	22.420	11,949,160
2026-07-01	22.880	23.780	22.270	22.340	22.340	11,333,924
2026-06-30	22.260	22.890	21.600	22.850	22.850	11,827,271
2026-06-29	22.880	23.100	21.680	22.320	22.320	12,585,777
2026-06-26	23.510	23.530	22.250	22.890	22.890	18,317,047
2026-06-25	24.850	25.360	23.500	23.600	23.600	20,462,876
2026-06-24	23.700	25.150	23.530	24.830	24.830	18,929,347
2026-06-23	24.020	24.680	23.430	24.060	24.060	14,064,909
2026-06-22	25.240	25.250	23.560	24.100	24.100	17,132,554
2026-06-18	25.940	25.980	23.580	24.840	24.840	32,281,551
2026-06-17	25.770	26.940	25.180	26.200	26.200	33,106,961
2026-06-16	27.120	28.730	26.350	26.930	26.930	43,070,191
2026-06-15	25.100	27.390	24.510	27.390	27.390	30,827,887
2026-06-12	23.700	25.740	23.690	24.900	24.900	23,663,867
2026-06-11	21.800	23.680	21.800	23.400	23.400	17,945,118
2026-06-10	22.890	22.890	21.780	22.220	22.220	14,793,186
2026-06-09	22.700	23.880	22.480	22.850	22.850	24,761,575
2026-06-08	21.550	23.040	21.550	22.200	22.200	30,451,975
2026-06-05	25.080	25.480	23.940	23.940	23.940	14,255,600
2026-06-04	28.720	28.720	25.790	26.600	26.600	54,747,395
2026-06-03	24.760	26.480	23.880	26.110	26.110	21,742,989
2026-06-02	24.930	25.150	23.880	24.930	24.930	14,163,310
2026-06-01	25.250	25.980	24.000	24.440	24.440	25,261,885
2026-05-29	24.000	25.530	23.410	25.500	25.500	27,553,053
2026-05-28	23.000	25.190	22.650	24.000	24.000	30,092,699
2026-05-27	22.600	23.450	22.300	22.900	22.900	15,432,355
2026-05-26	21.890	22.560	21.650	22.470	22.470	9,671,669
2026-05-25	21.970	22.790	21.760	22.100	22.100	9,581,495
2026-05-22	22.000	22.800	21.720	22.110	22.110	12,560,741
2026-05-21	21.570	22.100	21.420	21.690	21.690	11,171,319
2026-05-20	20.870	22.050	20.870	21.600	21.600	11,316,080
2026-05-19	20.390	20.970	20.220	20.870	20.870	7,301,548
2026-05-18	20.580	20.770	20.090	20.420	20.420	10,800,214
2026-05-15	20.910	21.300	20.580	20.680	20.680	11,625,673
2026-05-14	20.890	21.660	20.710	21.070	21.070	11,874,131
2026-05-13	20.660	20.990	20.440	20.890	20.890	8,475,706
2026-05-12	20.300	20.780	20.300	20.650	20.650	9,388,426
2026-05-11	19.720	20.910	19.590	20.500	20.500	16,005,139
2026-05-08	18.520	19.930	18.400	19.590	19.590	14,788,165
2026-05-07	18.390	18.750	18.080	18.600	18.600	9,369,054
2026-05-06	18.210	18.480	18.150	18.390	18.390	8,296,111
2026-04-30	18.100	18.340	18.030	18.150	18.150	6,147,276
2026-04-29	18.090	18.410	17.610	18.140	18.140	9,944,557
2026-04-28	17.440	18.490	17.270	18.090	18.090	15,104,802
2026-04-27	17.250	17.490	17.040	17.400	17.400	3,702,445
2026-04-24	17.400	17.550	17.110	17.390	17.390	4,229,628
2026-04-23	17.840	17.900	17.310	17.430	17.430	4,391,196
2026-04-22	17.810	17.940	17.720	17.900	17.900	3,704,831

← NewerPage 2 of 3 · 121 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.