Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.050	13.050	12.760	12.910	12.910	2,221,200
2025-04-23	12.850	13.070	12.730	12.980	12.980	2,475,000
2025-04-22	12.540	12.760	12.480	12.730	12.730	2,273,800
2025-04-21	12.370	12.560	12.370	12.540	12.540	1,591,000
2025-04-18	12.410	12.580	12.300	12.500	12.500	2,229,300
2025-04-17	12.090	12.630	12.010	12.510	12.510	3,417,500
2025-04-16	12.350	12.440	11.920	12.110	12.110	2,693,841
2025-04-15	12.230	12.420	12.150	12.420	12.420	2,514,800
2025-04-14	12.200	12.390	12.140	12.230	12.230	2,823,100
2025-04-11	11.910	12.190	11.800	12.070	12.070	2,885,360
2025-04-10	11.950	12.240	11.790	11.910	11.910	6,119,391
2025-04-09	11.400	11.580	10.640	11.450	11.450	6,170,553
2025-04-08	11.620	12.350	11.370	11.460	11.460	9,507,100
2025-04-07	13.120	13.400	12.630	12.630	12.630	2,929,800
2025-04-03	14.080	14.360	13.870	14.030	14.030	2,545,300
2025-04-02	14.220	14.350	14.010	14.190	14.190	1,557,165
2025-04-01	14.060	14.240	14.030	14.220	14.220	1,837,600
2025-03-31	14.150	14.200	13.770	14.030	14.030	2,804,600
2025-03-28	14.600	14.600	14.180	14.180	14.180	3,148,700
2025-03-27	14.720	14.800	14.400	14.500	14.500	3,112,271
2025-03-26	14.440	14.850	14.440	14.740	14.740	2,503,200
2025-03-25	14.410	14.640	14.210	14.530	14.530	2,354,900
2025-03-24	14.580	14.730	14.140	14.390	14.390	3,423,800
2025-03-21	14.860	14.990	14.610	14.650	14.650	3,166,700
2025-03-20	15.050	15.150	14.840	14.960	14.960	2,568,600
2025-03-19	14.850	15.370	14.730	15.030	15.030	5,553,000
2025-03-18	15.010	15.090	14.740	14.860	14.860	4,199,806
2025-03-17	14.660	15.430	14.460	15.000	15.000	8,075,306
2025-03-14	14.340	14.560	14.170	14.520	14.520	2,696,206
2025-03-13	14.480	14.510	14.100	14.350	14.350	3,370,400
2025-03-12	14.640	14.680	14.420	14.480	14.480	2,458,500
2025-03-11	14.420	14.640	14.350	14.640	14.640	2,235,000
2025-03-10	14.320	14.560	14.310	14.540	14.540	3,331,245
2025-03-07	14.210	14.490	14.160	14.350	14.350	3,274,800
2025-03-06	14.240	14.350	14.130	14.260	14.260	3,265,500
2025-03-05	14.460	14.630	14.130	14.290	14.290	4,590,500
2025-03-04	14.000	14.650	13.950	14.450	14.450	5,747,301
2025-03-03	13.900	14.240	13.900	13.990	13.990	4,550,000
2025-02-28	13.960	14.080	13.820	13.930	13.930	3,745,126
2025-02-27	14.030	14.130	13.720	13.950	13.950	3,528,149
2025-02-26	13.700	14.150	13.700	14.010	14.010	5,030,540
2025-02-25	13.600	13.980	13.550	13.690	13.690	3,073,100
2025-02-24	13.450	13.750	13.360	13.740	13.740	3,801,999
2025-02-21	13.710	13.770	13.580	13.600	13.600	2,682,150
2025-02-20	13.500	13.780	13.440	13.710	13.710	3,157,700
2025-02-19	13.210	13.590	13.190	13.510	13.510	2,249,545
2025-02-18	13.460	13.530	13.150	13.230	13.230	1,914,400
2025-02-17	13.360	13.530	13.270	13.480	13.480	2,208,300
2025-02-14	13.240	13.370	13.220	13.280	13.280	1,510,466
2025-02-13	13.480	13.540	13.210	13.240	13.240	2,150,800
2025-02-12	13.420	13.530	13.350	13.500	13.500	1,872,544
2025-02-11	13.520	13.540	13.390	13.470	13.470	1,522,800
2025-02-10	13.510	13.530	13.350	13.510	13.510	2,515,200
2025-02-07	13.460	13.660	13.330	13.450	13.450	3,062,419
2025-02-06	13.070	13.570	13.000	13.450	13.450	3,440,513
2025-02-05	13.350	13.390	13.040	13.060	13.060	2,933,151
2025-01-27	13.260	13.620	13.260	13.300	13.300	3,607,300
2025-01-24	13.150	13.460	13.120	13.260	13.260	4,514,535
2025-01-23	12.970	13.350	12.920	13.000	13.000	2,577,000
2025-01-22	12.990	12.990	12.800	12.900	12.900	1,433,300

← NewerPage 7 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.