Shanghai Yongguan Adhesive Products Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.390 | 17.190 | 16.320 | 17.160 | 17.160 | 4,365,333 |
| 2026-10-19 | 16.730 | 16.870 | 16.090 | 16.500 | 16.500 | 5,330,200 |
| 2026-10-16 | 16.940 | 17.300 | 16.690 | 16.810 | 16.810 | 4,427,961 |
| 2026-10-15 | 16.960 | 16.960 | 16.500 | 16.600 | 16.600 | 4,093,207 |
| 2026-10-14 | 17.900 | 17.920 | 17.260 | 17.310 | 17.310 | 3,445,064 |
| 2026-10-13 | 17.500 | 18.000 | 17.020 | 17.890 | 17.890 | 5,487,902 |
| 2026-10-12 | 18.140 | 18.240 | 17.670 | 17.800 | 17.800 | 4,511,700 |
| 2026-10-09 | 18.300 | 18.400 | 17.340 | 18.140 | 18.140 | 6,080,847 |
| 2026-10-08 | 18.330 | 18.980 | 18.280 | 18.410 | 18.410 | 5,947,764 |
| 2026-09-30 | 19.000 | 19.000 | 18.060 | 18.310 | 18.310 | 5,554,396 |
| 2026-09-29 | 18.570 | 19.030 | 18.400 | 18.740 | 18.740 | 4,662,843 |
| 2026-09-28 | 19.810 | 19.810 | 18.520 | 18.670 | 18.670 | 10,206,425 |
| 2026-09-24 | 19.810 | 20.680 | 19.560 | 19.860 | 19.860 | 14,366,701 |
| 2026-09-23 | 19.220 | 19.900 | 19.030 | 19.860 | 19.860 | 11,566,998 |
| 2026-09-22 | 19.690 | 19.960 | 19.030 | 19.280 | 19.280 | 9,373,680 |
| 2026-09-21 | 19.340 | 19.880 | 19.340 | 19.660 | 19.660 | 8,364,547 |
Page 1 of 1 · 16 trading days
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.