Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.240	18.260	17.790	17.880	17.880	5,127,148
2026-04-20	18.000	18.340	17.910	18.240	18.240	5,714,123
2026-04-17	18.120	18.420	17.980	18.050	18.050	5,283,114
2026-04-16	18.140	18.260	17.960	18.120	18.120	6,700,727
2026-04-15	18.310	18.420	18.080	18.140	18.140	6,851,470
2026-04-14	18.020	18.430	17.930	18.130	18.130	6,775,403
2026-04-13	17.550	18.090	17.450	17.990	17.990	9,286,963
2026-04-10	17.500	17.660	17.420	17.590	17.590	7,146,825
2026-04-09	17.500	17.530	17.240	17.410	17.410	5,200,615
2026-04-08	17.250	17.720	17.240	17.520	17.520	8,447,158
2026-04-07	16.750	17.290	16.750	17.040	17.040	6,541,359
2026-04-03	17.000	17.140	16.680	16.820	16.820	4,796,638
2026-04-02	17.460	17.620	16.940	16.970	16.970	5,798,719
2026-04-01	17.620	17.780	17.320	17.610	17.610	7,343,563
2026-03-31	17.630	17.780	17.300	17.460	17.460	6,696,011
2026-03-30	17.020	17.730	16.920	17.690	17.690	8,890,513
2026-03-27	16.510	17.250	16.510	17.200	17.200	9,946,676
2026-03-26	17.210	17.280	16.570	16.660	16.660	6,756,674
2026-03-25	16.820	17.200	16.810	17.140	17.140	7,107,739
2026-03-24	16.920	16.990	16.420	16.820	16.820	7,974,114
2026-03-23	16.910	17.130	16.460	16.490	16.490	5,354,104
2026-03-20	17.300	17.500	17.080	17.170	17.170	4,806,656
2026-03-19	17.760	17.880	17.200	17.260	17.260	6,554,086
2026-03-18	17.940	18.000	17.680	17.970	17.970	4,356,238
2026-03-17	18.150	18.610	17.870	17.900	17.900	7,861,745
2026-03-16	18.390	18.770	18.130	18.350	18.350	13,371,884
2026-03-13	20.900	21.090	19.420	19.420	19.420	17,650,985
2026-03-12	21.000	21.600	20.810	21.580	21.580	12,560,566
2026-03-11	21.810	21.810	21.340	21.520	21.520	9,150,906
2026-03-10	21.880	22.280	21.680	21.800	21.800	6,406,427
2026-03-09	22.280	22.280	21.200	21.880	21.880	9,190,500
2026-03-06	20.730	22.830	20.620	22.150	22.150	15,242,009
2026-03-05	21.450	21.460	20.600	20.750	20.750	4,705,106
2026-03-04	21.170	21.760	20.610	21.010	21.010	7,402,444
2026-03-03	21.390	21.700	20.770	21.470	21.470	7,098,478
2026-03-02	21.820	22.310	21.200	21.500	21.500	9,140,801
2026-02-27	21.910	22.430	21.560	22.100	22.100	6,902,877
2026-02-26	21.580	22.100	21.550	21.920	21.920	5,110,420
2026-02-25	21.510	21.750	21.380	21.520	21.520	4,704,910
2026-02-24	20.790	21.650	20.790	21.510	21.510	6,457,125
2026-02-13	20.830	21.100	20.620	20.670	20.670	4,458,365
2026-02-12	20.800	21.070	20.380	20.900	20.900	6,129,400
2026-02-11	19.950	21.000	19.900	20.720	20.720	7,822,281
2026-02-10	20.030	20.220	19.710	19.960	19.960	3,717,700
2026-02-09	19.800	20.290	19.680	20.030	20.030	5,712,298
2026-02-06	19.380	19.900	19.330	19.700	19.700	5,225,500
2026-02-05	19.510	19.900	19.430	19.460	19.460	4,044,300
2026-02-04	19.750	20.060	19.400	19.600	19.600	5,858,871
2026-02-03	19.900	20.080	19.500	19.810	19.810	5,854,400
2026-02-02	19.770	20.750	19.700	19.720	19.720	5,721,100
2026-01-30	19.570	20.250	19.360	20.110	20.110	7,182,081
2026-01-29	21.020	21.100	19.800	19.950	19.950	10,906,381
2026-01-28	22.280	22.290	20.830	21.040	21.040	10,359,200
2026-01-27	22.600	22.650	21.480	22.200	22.200	11,695,741
2026-01-26	23.900	24.830	22.450	22.520	22.520	24,052,090
2026-01-23	22.200	23.480	21.560	23.250	23.250	17,739,181
2026-01-22	21.390	22.500	21.120	22.130	22.130	10,019,081
2026-01-21	20.700	21.450	20.640	21.350	21.350	5,979,651
2026-01-20	20.780	20.920	20.450	20.700	20.700	4,500,100
2026-01-19	20.390	21.170	20.210	20.780	20.780	6,415,209

← NewerPage 3 of 21 · 1,216 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.