Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.750	14.860	14.550	14.580	14.580	5,189,300
2025-07-22	14.810	14.830	14.570	14.780	14.780	5,015,969
2025-07-21	14.830	14.850	14.660	14.800	14.800	6,092,403
2025-07-18	14.740	14.790	14.590	14.730	14.730	2,966,600
2025-07-17	14.640	14.730	14.550	14.720	14.720	3,348,369
2025-07-16	14.350	14.680	14.350	14.620	14.620	4,105,400
2025-07-15	14.920	14.920	14.330	14.350	14.350	7,799,100
2025-07-14	14.910	15.090	14.910	15.050	15.050	3,805,643
2025-07-11	15.040	15.040	14.790	14.890	14.890	3,796,600
2025-07-10	14.900	15.030	14.890	14.990	14.990	3,243,000
2025-07-09	15.040	15.130	14.870	14.980	14.980	4,584,900
2025-07-08	15.070	15.270	14.910	15.020	15.020	4,894,100
2025-07-07	14.810	15.560	14.720	15.200	15.200	7,478,981
2025-07-04	15.050	15.050	14.760	14.770	14.770	4,357,400
2025-07-03	15.000	15.060	14.910	15.030	15.030	3,700,838
2025-07-02	15.220	15.220	14.910	15.000	15.000	4,863,024
2025-07-01	14.970	15.260	14.790	15.220	15.220	8,094,648
2025-06-30	14.770	14.980	14.700	14.970	14.970	6,046,011
2025-06-27	14.610	14.770	14.570	14.770	14.770	4,993,448
2025-06-26	14.730	14.880	14.550	14.610	14.610	6,837,600
2025-06-25	14.870	14.980	14.600	14.730	14.730	7,794,400
2025-06-24	14.660	14.860	14.540	14.860	14.860	7,313,516
2025-06-23	14.300	14.680	14.200	14.530	14.530	6,054,469
2025-06-20	14.440	14.590	14.200	14.320	14.320	5,565,500
2025-06-19	14.790	14.900	14.350	14.400	14.400	8,171,368
2025-06-18	15.010	15.010	14.700	14.780	14.780	7,201,600
2025-06-17	15.340	15.350	14.850	15.030	15.030	11,095,500
2025-06-16	15.450	15.690	15.230	15.340	15.340	9,949,235
2025-06-13	16.500	16.500	15.230	15.260	15.260	17,374,324
2025-06-12	16.280	16.660	16.200	16.570	16.570	12,071,028
2025-06-11	16.740	16.740	16.230	16.370	16.370	15,108,023
2025-06-10	17.390	17.400	16.220	16.900	16.900	21,880,924
2025-06-09	16.370	18.380	16.370	17.380	17.380	26,317,788
2025-06-06	17.560	17.590	16.510	16.710	16.710	21,533,145
2025-06-05	18.610	18.800	17.350	17.600	17.600	22,443,048
2025-06-04	20.000	20.000	17.920	18.160	18.160	37,203,547
2025-06-03	17.290	18.650	17.290	18.650	18.650	13,049,185
2025-05-30	18.270	18.400	16.760	16.950	16.950	30,440,833
2025-05-29	16.020	18.450	16.020	18.450	18.450	39,945,025
2025-05-28	18.590	18.630	16.770	16.770	16.770	35,684,423
2025-05-27	16.010	18.630	15.940	18.630	18.630	39,565,142
2025-05-26	15.850	16.940	15.770	16.940	16.940	38,122,928
2025-05-23	15.400	15.400	15.400	15.400	15.400	12,486,743
2025-05-22	13.800	14.250	13.710	14.000	14.000	6,344,629
2025-05-21	13.950	13.980	13.660	13.910	13.910	4,760,900
2025-05-20	14.050	14.180	13.750	13.860	13.860	6,487,469
2025-05-19	14.000	14.500	13.880	13.980	13.980	13,206,769
2025-05-16	13.180	14.580	12.940	14.110	14.110	18,119,069
2025-05-15	13.580	14.130	13.140	13.250	13.250	10,990,448
2025-05-14	12.840	13.160	12.720	13.090	13.090	6,304,914
2025-05-13	12.930	13.150	12.870	12.880	12.880	3,726,200
2025-05-12	12.740	12.830	12.660	12.810	12.810	2,543,571
2025-05-09	12.860	12.880	12.580	12.670	12.670	2,517,500
2025-05-08	12.690	12.840	12.600	12.790	12.790	2,138,500
2025-05-07	12.680	12.780	12.540	12.740	12.740	2,828,600
2025-05-06	12.460	12.550	12.280	12.540	12.540	3,200,200
2025-04-30	12.270	12.350	12.200	12.220	12.220	2,992,100
2025-04-29	12.150	12.350	11.840	12.270	12.270	6,244,300
2025-04-28	12.860	12.890	12.620	12.780	12.780	2,663,297
2025-04-25	12.820	13.000	12.810	12.860	12.860	1,785,500

← NewerPage 6 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.