Shanghai Yongguan Adhesive Products Corp Ltd historical data

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

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
2026-09-18	19.230	19.480	19.010	19.290	19.290	7,714,675
2026-09-17	18.850	19.270	18.660	19.050	19.050	7,479,600
2026-09-16	18.470	18.960	18.400	18.880	18.880	5,974,219
2026-09-15	18.330	19.060	18.330	18.640	18.640	7,165,100
2026-09-14	17.660	18.640	17.490	18.470	18.470	6,837,600
2026-09-11	18.110	18.420	17.490	17.830	17.830	6,868,465
2026-09-10	18.310	18.510	18.120	18.200	18.200	4,383,690
2026-09-09	18.230	18.500	18.190	18.370	18.370	4,850,447
2026-09-08	18.360	18.490	18.120	18.260	18.260	4,218,006
2026-09-07	18.820	18.930	18.150	18.430	18.430	8,056,597
2026-09-04	18.640	18.900	18.480	18.630	18.630	6,174,300
2026-09-03	18.390	18.570	18.000	18.540	18.540	5,564,351
2026-09-02	18.110	18.190	17.710	18.100	18.100	4,627,109
2026-09-01	18.460	18.610	18.180	18.270	18.270	5,252,333
2026-08-31	18.150	18.440	18.010	18.390	18.390	5,181,164
2026-08-28	18.530	18.730	18.290	18.330	18.330	6,351,660
2026-08-27	18.280	18.580	17.800	18.520	18.520	6,847,787
2026-08-26	18.280	18.740	18.160	18.370	18.370	5,108,900
2026-08-25	18.050	18.270	17.720	18.250	18.250	4,105,398
2026-08-24	18.200	18.360	17.850	18.040	18.040	3,664,786
2026-08-21	18.000	18.240	17.720	18.190	18.190	3,307,288
2026-08-20	18.300	18.300	17.910	18.140	18.140	3,554,245
2026-08-19	18.560	18.850	17.960	18.000	18.000	6,118,060
2026-08-18	19.680	19.680	18.600	18.870	18.870	6,795,300
2026-08-17	18.660	19.180	18.520	19.170	19.170	6,777,645
2026-08-14	18.900	19.100	18.500	18.740	18.740	8,279,830
2026-08-13	18.930	18.960	18.380	18.390	18.390	6,748,300
2026-08-12	18.110	18.890	18.010	18.650	18.650	6,977,631
2026-08-11	18.030	18.430	17.930	18.120	18.120	4,993,000
2026-08-10	18.390	18.450	17.850	18.130	18.130	6,423,555
2026-08-07	18.070	18.570	17.550	18.380	18.380	8,360,337
2026-08-06	17.560	18.250	17.300	18.210	18.210	7,693,100
2026-08-05	17.090	17.890	16.950	17.590	17.590	7,228,100
2026-08-04	16.810	17.340	16.680	17.130	17.130	6,710,800
2026-08-03	16.520	16.870	16.520	16.680	16.680	6,001,900
2026-07-31	16.750	17.130	16.530	16.560	16.560	7,310,593
2026-07-30	17.180	17.370	16.230	16.230	16.230	8,230,800
2026-07-29	17.430	17.490	16.820	17.400	17.400	6,751,749
2026-07-28	17.350	17.940	17.250	17.300	17.300	6,556,400
2026-07-27	16.500	17.650	16.500	17.610	17.610	10,927,277
2026-07-24	16.900	17.220	16.360	16.670	16.670	5,182,100
2026-07-23	16.910	17.350	16.780	17.070	17.070	4,955,906
2026-07-22	17.370	17.680	16.750	16.920	16.920	7,150,577
2026-07-21	16.920	17.580	15.700	17.350	17.350	11,246,200

Page 1 of 5 · 243 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.