Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.950	13.080	12.770	13.000	13.000	1,867,300
2025-01-20	12.810	12.960	12.640	12.900	12.900	1,833,401
2025-01-17	12.620	12.790	12.470	12.760	12.760	1,788,000
2025-01-16	12.770	12.780	12.400	12.560	12.560	2,072,000
2025-01-15	12.650	12.820	12.570	12.630	12.630	1,678,900
2025-01-14	12.260	12.800	12.210	12.730	12.730	3,480,000
2025-01-13	12.100	12.250	11.910	12.170	12.170	1,201,700
2025-01-10	12.200	12.440	12.170	12.210	12.210	2,084,060
2025-01-09	12.220	12.430	12.160	12.290	12.290	1,580,000
2025-01-08	12.290	12.340	11.910	12.260	12.260	1,751,500
2025-01-07	12.260	12.380	12.040	12.350	12.350	1,602,500
2025-01-06	12.280	12.360	11.800	12.260	12.260	1,992,449
2025-01-03	12.690	12.820	12.090	12.120	12.120	2,686,800
2025-01-02	12.890	13.060	12.530	12.640	12.640	2,770,507
2024-12-31	13.070	13.160	12.770	12.890	12.890	2,683,600
2024-12-30	13.140	13.290	12.920	13.030	13.030	2,059,000
2024-12-27	13.150	13.380	13.070	13.340	13.340	2,040,100
2024-12-26	12.980	13.210	12.900	13.150	13.150	1,982,700
2024-12-25	13.270	13.270	12.830	12.900	12.900	2,846,082
2024-12-24	13.390	13.420	13.030	13.270	13.270	2,353,000
2024-12-23	13.660	13.870	13.040	13.110	13.110	3,589,255
2024-12-20	13.400	13.790	13.260	13.690	13.690	2,790,300
2024-12-19	13.110	13.500	13.020	13.380	13.380	2,733,700
2024-12-18	13.270	13.500	13.000	13.370	13.370	3,248,951
2024-12-17	13.800	13.880	13.080	13.210	13.210	4,881,233
2024-12-16	13.970	14.090	13.790	13.880	13.880	3,617,000
2024-12-13	14.010	14.140	13.870	13.880	13.880	2,913,300
2024-12-12	13.970	14.060	13.820	14.030	14.030	2,854,000
2024-12-11	13.850	14.130	13.850	13.970	13.970	3,365,900
2024-12-10	14.100	14.400	13.810	13.860	13.860	4,636,100
2024-12-09	13.680	14.000	13.680	13.880	13.880	4,140,950
2024-12-06	13.660	13.770	13.460	13.720	13.720	3,266,000
2024-12-05	13.500	13.720	13.460	13.640	13.640	2,888,000
2024-12-04	13.550	13.830	13.430	13.480	13.480	3,231,000
2024-12-03	13.710	13.800	13.510	13.630	13.630	2,957,000
2024-12-02	13.380	13.660	13.330	13.610	13.610	3,719,300
2024-11-29	13.160	13.380	13.050	13.310	13.310	3,205,170
2024-11-28	13.150	13.320	13.110	13.170	13.170	3,179,100
2024-11-27	13.170	13.170	12.750	13.170	13.170	3,736,870
2024-11-26	13.500	13.500	13.180	13.200	13.200	3,556,885
2024-11-25	13.300	13.500	13.200	13.450	13.450	3,927,100
2024-11-22	13.700	13.910	13.210	13.240	13.240	6,236,929
2024-11-21	13.480	13.930	13.330	13.820	13.820	6,028,500
2024-11-20	13.180	13.520	13.130	13.520	13.520	4,753,500
2024-11-19	12.870	13.200	12.780	13.190	13.190	4,229,326
2024-11-18	13.010	13.190	12.750	12.780	12.780	4,742,300
2024-11-15	13.080	13.480	12.980	13.000	13.000	5,888,882
2024-11-14	13.330	13.540	13.120	13.140	13.140	5,058,019
2024-11-13	13.130	13.320	12.910	13.300	13.300	4,121,200
2024-11-12	13.230	13.530	13.050	13.130	13.130	6,432,142
2024-11-11	12.890	13.170	12.810	13.170	13.170	4,544,500
2024-11-08	13.200	13.280	12.890	12.910	12.910	4,517,483
2024-11-07	12.800	13.090	12.670	13.040	13.040	4,799,800
2024-11-06	12.950	13.100	12.760	12.850	12.850	4,555,390
2024-11-05	12.800	13.030	12.640	12.940	12.940	4,116,490
2024-11-04	12.430	12.780	12.350	12.760	12.760	2,924,042
2024-11-01	12.750	12.930	12.400	12.440	12.440	3,870,700
2024-10-31	12.610	12.910	12.610	12.790	12.790	3,703,600
2024-10-30	12.860	13.110	12.590	12.760	12.760	4,613,500
2024-10-29	13.280	13.310	12.710	12.850	12.850	5,454,441

← NewerPage 8 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.