Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	33.400	33.990	32.330	32.560	31.861	1,091,813
2022-01-28	33.370	33.730	32.130	32.860	32.154	1,203,724
2022-01-27	33.900	34.810	32.800	32.990	32.282	1,829,446
2022-01-26	32.800	34.280	32.790	34.080	33.348	1,665,931
2022-01-25	34.290	34.700	32.630	32.630	31.929	1,222,650
2022-01-24	33.750	34.630	33.260	34.150	33.417	1,190,897
2022-01-21	34.760	34.840	33.800	33.920	33.192	1,645,590
2022-01-20	35.420	36.110	33.740	34.760	34.014	3,170,023
2022-01-19	36.290	36.290	34.900	35.530	34.767	1,449,106
2022-01-18	36.510	36.510	34.910	35.770	35.002	3,033,613
2022-01-17	37.010	37.550	36.150	36.150	35.374	1,966,800
2022-01-14	37.580	38.260	36.900	37.080	36.284	866,925
2022-01-13	39.100	39.250	37.710	38.180	37.360	971,500
2022-01-12	38.100	39.240	37.660	39.040	38.202	1,557,921
2022-01-11	37.890	38.200	37.350	37.600	36.793	819,795
2022-01-10	37.370	38.000	36.500	37.600	36.793	1,108,002
2022-01-07	37.740	38.390	37.200	37.560	36.754	784,187
2022-01-06	37.890	38.280	36.870	38.200	37.380	1,331,436
2022-01-05	38.660	38.660	37.020	37.890	37.076	1,634,248
2022-01-04	39.300	39.990	37.960	38.440	37.615	1,421,560
2021-12-31	38.880	39.560	38.210	39.300	38.456	1,822,576
2021-12-30	38.880	38.940	38.330	38.550	37.722	931,761
2021-12-29	38.650	39.000	38.020	38.660	37.830	1,657,713
2021-12-28	37.420	38.680	37.200	38.360	37.536	1,399,570
2021-12-27	36.980	37.950	36.410	37.420	36.617	885,773
2021-12-24	37.010	37.020	35.800	36.830	36.039	936,962
2021-12-23	37.150	37.280	36.580	36.920	36.127	550,800
2021-12-22	37.210	37.290	36.120	37.100	36.303	822,536
2021-12-21	36.220	36.880	35.910	36.580	35.795	815,916
2021-12-20	36.930	37.800	36.150	36.170	35.393	1,960,342
2021-12-17	38.080	38.740	37.560	37.560	36.754	1,088,060
2021-12-16	37.680	38.660	37.000	38.500	37.673	1,488,448
2021-12-15	37.490	37.850	37.000	37.390	36.587	1,018,583
2021-12-14	37.500	37.800	36.870	37.350	36.548	1,171,142
2021-12-13	37.540	37.540	36.200	37.340	36.538	1,376,190
2021-12-10	36.780	37.530	36.100	37.170	36.372	1,683,792
2021-12-09	36.500	36.790	35.800	36.310	35.530	1,202,822
2021-12-08	36.760	36.850	35.200	36.200	35.423	2,371,975
2021-12-07	37.600	37.600	35.170	35.740	34.973	3,277,262
2021-12-06	38.200	38.280	36.420	36.900	36.108	3,132,519
2021-12-03	37.760	38.500	36.800	38.100	37.282	2,416,355
2021-12-02	40.580	40.600	37.800	38.100	37.282	3,512,288
2021-12-01	39.430	41.180	39.000	40.640	39.767	3,321,764
2021-11-30	39.330	40.500	38.280	39.330	38.486	2,182,136
2021-11-29	38.190	39.280	37.780	38.950	38.114	1,812,203
2021-11-26	38.490	39.380	38.030	38.880	38.045	1,554,154
2021-11-25	38.210	39.120	38.180	38.870	38.035	2,229,191
2021-11-24	38.230	38.600	37.680	38.440	37.615	2,250,810
2021-11-23	39.500	39.660	38.080	38.260	37.438	3,004,704
2021-11-22	39.960	40.250	39.010	39.500	38.652	3,073,948
2021-11-19	39.000	40.250	38.340	40.080	39.219	6,477,790
2021-11-18	35.220	38.630	35.170	38.630	37.801	6,867,792
2021-11-17	34.570	35.570	34.320	35.120	34.366	1,430,213
2021-11-16	35.230	35.440	34.500	34.700	33.955	1,563,248
2021-11-15	35.800	35.900	34.420	35.040	34.288	2,249,448
2021-11-12	36.400	36.700	35.110	35.910	35.139	1,617,700
2021-11-11	36.090	37.500	35.700	36.320	35.540	1,853,346
2021-11-10	35.760	36.100	35.170	36.040	35.266	1,210,158
2021-11-09	35.000	36.230	34.390	35.760	34.992	1,871,262
2021-11-08	35.150	35.800	34.700	35.140	34.385	1,246,218

← NewerPage 20 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.