Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.710	13.300	12.710	13.220	13.220	5,437,200
2024-10-25	12.470	12.760	12.470	12.750	12.750	3,234,800
2024-10-24	12.500	12.570	12.330	12.430	12.430	2,559,067
2024-10-23	12.450	12.640	12.380	12.530	12.530	3,192,072
2024-10-22	12.250	12.540	12.170	12.450	12.450	4,714,032
2024-10-21	12.190	12.340	12.010	12.240	12.240	4,904,700
2024-10-18	11.900	12.330	11.820	12.160	12.160	4,259,320
2024-10-17	12.100	12.180	11.930	11.950	11.950	2,990,700
2024-10-16	12.000	12.170	11.930	12.040	12.040	2,785,550
2024-10-15	12.320	12.390	12.140	12.140	12.140	3,709,050
2024-10-14	12.160	12.360	12.060	12.290	12.290	4,557,700
2024-10-11	12.600	12.690	12.040	12.190	12.190	4,827,725
2024-10-10	12.790	13.180	12.470	12.770	12.770	5,631,384
2024-10-09	13.800	13.800	12.710	12.790	12.790	9,489,600
2024-10-08	13.830	13.830	13.010	13.830	13.830	15,057,000
2024-09-30	11.960	12.570	11.780	12.570	12.570	11,213,669
2024-09-27	11.080	11.450	11.020	11.430	11.430	3,467,500
2024-09-26	10.540	10.920	10.450	10.900	10.900	3,523,600
2024-09-25	10.550	10.770	10.520	10.550	10.550	3,805,000
2024-09-24	10.140	10.430	10.140	10.410	10.410	3,414,200
2024-09-23	10.080	10.150	9.960	10.070	10.070	1,238,100
2024-09-20	10.080	10.150	9.990	10.040	10.040	1,247,600
2024-09-19	9.950	10.220	9.850	10.140	10.140	2,136,700
2024-09-18	9.950	10.000	9.680	9.850	9.850	2,145,148
2024-09-13	10.100	10.130	9.960	9.960	9.960	1,593,900
2024-09-12	10.130	10.300	10.080	10.080	10.080	1,475,000
2024-09-11	10.120	10.280	10.090	10.190	10.190	1,552,358
2024-09-10	10.160	10.230	9.980	10.170	10.170	1,695,100
2024-09-09	10.060	10.170	9.950	10.160	10.160	2,029,097
2024-09-06	10.490	10.490	10.150	10.160	10.160	2,955,500
2024-09-05	10.510	10.570	10.420	10.460	10.460	2,195,100
2024-09-04	10.490	10.610	10.450	10.510	10.510	1,805,800
2024-09-03	10.390	10.640	10.340	10.520	10.520	2,376,900
2024-09-02	10.610	10.650	10.390	10.410	10.410	3,387,252
2024-08-30	10.570	10.820	10.520	10.650	10.650	5,078,620
2024-08-29	10.500	10.710	10.140	10.620	10.620	3,729,077
2024-08-28	10.310	10.510	10.260	10.500	10.500	1,817,100
2024-08-27	10.520	10.520	10.220	10.320	10.320	1,655,700
2024-08-26	10.160	10.490	10.160	10.440	10.440	1,932,210
2024-08-23	10.370	10.430	10.180	10.240	10.240	2,651,663
2024-08-22	10.410	10.440	10.250	10.380	10.380	1,730,544
2024-08-21	10.310	10.560	10.310	10.410	10.410	1,582,500
2024-08-20	10.720	10.720	10.350	10.410	10.410	2,210,400
2024-08-19	10.610	10.720	10.570	10.700	10.700	1,603,600
2024-08-16	10.820	10.820	10.580	10.610	10.610	2,246,600
2024-08-15	10.820	10.880	10.680	10.750	10.750	2,691,200
2024-08-14	10.970	11.030	10.810	10.830	10.830	1,422,700
2024-08-13	10.950	11.000	10.780	10.930	10.930	1,324,844
2024-08-12	10.910	11.040	10.880	10.890	10.890	1,378,750
2024-08-09	11.070	11.150	11.000	11.000	11.000	1,518,971
2024-08-08	11.010	11.100	10.800	11.050	11.050	2,122,800
2024-08-07	10.880	11.050	10.850	11.010	11.010	2,415,030
2024-08-06	10.890	10.960	10.820	10.950	10.950	2,279,700
2024-08-05	10.930	11.120	10.730	10.780	10.780	3,122,600
2024-08-02	11.120	11.190	10.950	10.980	10.980	2,977,900
2024-08-01	11.330	11.530	11.090	11.170	11.170	5,709,358
2024-07-31	10.860	11.350	10.790	11.340	11.340	3,576,258
2024-07-30	11.040	11.100	10.870	10.900	10.900	2,429,600
2024-07-29	11.350	11.350	10.980	11.040	11.040	2,671,558
2024-07-26	11.090	11.290	11.040	11.230	11.230	1,615,844

← NewerPage 9 of 21 · 1,217 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.