Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.100	17.100	16.750	16.810	16.810	4,261,000
2025-10-21	16.700	17.190	16.520	17.100	17.100	7,046,315
2025-10-20	16.290	16.800	16.280	16.690	16.690	4,183,913
2025-10-17	16.830	16.960	16.180	16.210	16.210	4,923,800
2025-10-16	17.050	17.180	16.720	16.810	16.810	4,404,200
2025-10-15	16.490	17.300	16.450	17.010	17.010	9,354,804
2025-10-14	16.900	16.930	16.330	16.540	16.540	4,988,570
2025-10-13	16.130	16.920	15.940	16.830	16.830	5,861,170
2025-10-10	16.580	17.080	16.420	16.660	16.660	5,458,602
2025-10-09	16.720	16.770	16.430	16.500	16.500	4,665,258
2025-09-30	16.790	16.790	16.510	16.660	16.660	5,172,370
2025-09-29	16.460	16.780	16.260	16.670	16.670	6,011,224
2025-09-26	16.280	16.600	15.940	16.430	16.430	5,511,200
2025-09-25	16.500	16.740	16.210	16.300	16.300	4,507,500
2025-09-24	16.360	16.850	16.020	16.470	16.470	6,244,700
2025-09-23	16.180	16.420	15.820	16.240	16.240	6,123,246
2025-09-22	16.320	16.380	16.040	16.160	16.160	4,569,500
2025-09-19	16.860	16.980	16.300	16.400	16.400	6,206,900
2025-09-18	16.500	17.330	16.360	16.840	16.840	11,739,867
2025-09-17	16.670	17.170	16.480	16.500	16.500	9,863,425
2025-09-16	16.310	16.700	15.980	16.540	16.540	7,216,000
2025-09-15	16.070	16.610	16.010	16.360	16.360	5,891,500
2025-09-12	16.240	16.370	16.000	16.060	16.060	3,236,700
2025-09-11	16.220	16.250	15.990	16.220	16.220	3,605,500
2025-09-10	16.310	16.600	16.060	16.220	16.220	3,449,700
2025-09-09	16.630	16.630	16.230	16.420	16.420	5,118,800
2025-09-08	16.340	16.980	16.340	16.630	16.630	8,863,100
2025-09-05	15.670	16.410	15.400	16.350	16.350	8,990,500
2025-09-04	15.080	15.570	15.050	15.450	15.450	4,940,500
2025-09-03	15.430	15.560	14.950	15.050	15.050	3,722,100
2025-09-02	15.860	15.940	15.150	15.400	15.400	5,890,168
2025-09-01	15.610	15.960	15.560	15.820	15.820	3,534,300
2025-08-29	15.660	15.770	15.470	15.600	15.600	4,649,200
2025-08-28	15.900	16.200	15.220	15.730	15.730	8,782,468
2025-08-27	16.810	16.810	15.880	15.900	15.900	8,271,700
2025-08-26	16.520	16.940	16.520	16.690	16.690	7,105,975
2025-08-25	16.690	16.750	16.470	16.620	16.620	5,710,000
2025-08-22	16.720	17.000	16.570	16.650	16.650	7,142,648
2025-08-21	17.110	17.260	16.680	16.740	16.740	11,380,863
2025-08-20	16.290	17.810	16.280	17.150	17.150	22,024,380
2025-08-19	15.980	16.240	15.910	16.190	16.190	5,212,765
2025-08-18	16.170	16.250	15.890	15.980	15.980	6,966,249
2025-08-15	15.960	16.140	15.880	16.110	16.110	5,663,600
2025-08-14	16.380	16.480	15.800	15.870	15.870	8,010,988
2025-08-13	16.490	16.690	16.310	16.420	16.420	5,982,648
2025-08-12	16.530	16.680	16.390	16.570	16.570	5,398,000
2025-08-11	16.680	16.750	16.380	16.570	16.570	8,502,189
2025-08-08	16.120	17.030	15.740	16.680	16.680	13,197,663
2025-08-07	15.870	16.300	15.730	16.130	16.130	8,337,600
2025-08-06	15.760	15.930	15.680	15.870	15.870	5,391,835
2025-08-05	16.000	16.000	15.680	15.760	15.760	5,709,600
2025-08-04	15.430	15.820	15.300	15.810	15.810	8,119,507
2025-08-01	15.340	15.500	15.250	15.430	15.430	4,497,063
2025-07-31	15.340	15.600	15.230	15.340	15.340	7,654,463
2025-07-30	15.600	15.600	15.200	15.340	15.340	6,468,099
2025-07-29	15.750	15.820	15.380	15.500	15.500	10,063,000
2025-07-28	15.040	16.120	14.950	15.830	15.830	20,133,383
2025-07-25	14.730	15.120	14.700	14.950	14.950	7,400,600
2025-07-24	14.600	14.710	14.530	14.700	14.700	3,336,500
2025-07-23	14.750	14.860	14.550	14.580	14.580	5,189,300

← NewerPage 5 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.