Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.350	20.490	20.150	20.390	20.390	4,430,600
2026-01-15	20.140	20.610	20.010	20.350	20.350	3,879,733
2026-01-14	20.760	20.760	19.820	20.270	20.270	7,155,601
2026-01-13	20.100	20.750	19.700	20.250	20.250	10,019,005
2026-01-12	19.180	20.560	19.120	20.030	20.030	10,871,500
2026-01-09	19.100	19.190	18.680	19.190	19.190	5,256,400
2026-01-08	18.900	18.990	18.780	18.990	18.990	3,315,719
2026-01-07	19.300	19.300	18.880	18.990	18.990	4,276,500
2026-01-06	19.270	19.350	19.070	19.200	19.200	4,764,500
2026-01-05	19.080	19.460	18.830	19.190	19.190	4,461,900
2025-12-31	19.110	19.300	18.730	18.980	18.980	4,135,275
2025-12-30	19.000	19.550	19.000	19.210	19.210	5,186,083
2025-12-29	19.450	19.590	18.910	19.440	19.440	6,092,400
2025-12-26	19.790	19.900	19.270	19.350	19.350	8,219,132
2025-12-25	18.880	20.100	18.830	20.060	20.060	9,546,083
2025-12-24	18.540	18.980	18.260	18.880	18.880	6,492,800
2025-12-23	18.160	18.680	17.990	18.540	18.540	7,362,832
2025-12-22	18.150	18.330	18.080	18.160	18.160	4,864,400
2025-12-19	18.080	18.230	18.000	18.150	18.150	3,722,000
2025-12-18	18.280	18.420	17.990	17.990	17.990	4,629,300
2025-12-17	18.320	18.670	17.850	18.370	18.370	6,842,752
2025-12-16	18.970	19.000	18.080	18.240	18.240	7,665,549
2025-12-15	20.310	20.350	18.800	19.110	19.110	11,257,900
2025-12-12	21.000	21.100	20.000	20.170	20.170	13,759,791
2025-12-11	21.400	21.500	20.380	20.640	20.640	21,419,947
2025-12-10	19.940	21.140	19.940	21.140	21.140	19,643,348
2025-12-09	18.040	19.540	17.930	19.220	19.220	11,014,623
2025-12-08	17.640	18.380	17.500	18.120	18.120	5,883,900
2025-12-05	17.380	17.750	17.220	17.640	17.640	2,143,800
2025-12-04	17.450	18.310	17.250	17.350	17.350	3,238,700
2025-12-03	17.530	17.630	17.320	17.460	17.460	2,066,660
2025-12-02	17.510	17.530	17.300	17.390	17.390	1,791,600
2025-12-01	17.720	17.970	17.460	17.540	17.540	2,934,350
2025-11-28	17.590	17.770	17.480	17.680	17.680	2,278,000
2025-11-27	17.000	17.970	17.000	17.580	17.580	4,363,150
2025-11-26	17.250	17.510	17.090	17.210	17.210	3,324,000
2025-11-25	17.440	17.470	17.200	17.360	17.360	3,271,100
2025-11-24	17.300	17.670	17.000	17.260	17.260	3,686,709
2025-11-21	18.000	18.190	16.900	17.000	17.000	6,196,043
2025-11-20	18.530	18.700	18.010	18.140	18.140	3,271,391
2025-11-19	18.580	18.900	18.360	18.380	18.380	3,369,865
2025-11-18	18.920	18.980	18.570	18.690	18.690	3,746,055
2025-11-17	19.160	19.180	18.480	18.930	18.930	5,082,443
2025-11-14	19.590	19.590	18.920	18.970	18.970	6,130,500
2025-11-13	19.310	20.230	19.200	19.610	19.610	6,239,083
2025-11-12	19.350	19.650	19.020	19.340	19.340	4,840,791
2025-11-11	19.590	19.760	19.250	19.350	19.350	5,437,000
2025-11-10	19.800	19.820	19.190	19.590	19.590	6,134,643
2025-11-07	18.730	20.000	18.560	19.590	19.590	11,093,078
2025-11-06	18.550	19.420	18.490	18.740	18.740	5,454,102
2025-11-05	18.050	18.740	18.050	18.620	18.620	6,069,026
2025-11-04	18.880	19.000	18.190	18.270	18.270	7,995,698
2025-11-03	18.310	18.900	18.100	18.800	18.800	10,154,009
2025-10-31	17.800	18.400	17.700	18.150	18.150	9,578,382
2025-10-30	17.480	17.860	17.390	17.690	17.690	5,474,875
2025-10-29	17.620	17.660	17.320	17.540	17.540	4,814,400
2025-10-28	17.800	17.930	17.430	17.590	17.590	5,515,700
2025-10-27	18.000	18.280	17.700	17.710	17.710	9,893,268
2025-10-24	17.290	18.140	17.090	17.900	17.900	13,344,152
2025-10-23	16.740	17.350	16.560	17.290	17.290	8,322,750

← NewerPage 4 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.