Sobute New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.110 | 6.270 | 6.100 | 6.240 | 6.240 | 2,048,779 |
| 2024-07-24 | 6.260 | 6.300 | 6.130 | 6.140 | 6.140 | 2,142,020 |
| 2024-07-23 | 6.400 | 6.460 | 6.260 | 6.280 | 6.280 | 2,266,977 |
| 2024-07-22 | 6.430 | 6.450 | 6.320 | 6.400 | 6.400 | 1,509,100 |
| 2024-07-19 | 6.410 | 6.450 | 6.330 | 6.420 | 6.420 | 1,753,339 |
| 2024-07-18 | 6.410 | 6.440 | 6.250 | 6.420 | 6.420 | 2,274,292 |
| 2024-07-17 | 6.400 | 6.460 | 6.350 | 6.440 | 6.440 | 2,216,600 |
| 2024-07-16 | 6.440 | 6.500 | 6.360 | 6.400 | 6.400 | 2,592,840 |
| 2024-07-15 | 6.620 | 6.660 | 6.430 | 6.460 | 6.460 | 2,692,578 |
| 2024-07-12 | 6.700 | 6.790 | 6.620 | 6.640 | 6.640 | 2,175,178 |
| 2024-07-11 | 6.460 | 6.730 | 6.460 | 6.670 | 6.670 | 4,167,820 |
| 2024-07-10 | 6.490 | 6.520 | 6.350 | 6.370 | 6.370 | 2,900,960 |
| 2024-07-09 | 6.580 | 6.620 | 6.420 | 6.500 | 6.500 | 3,042,040 |
| 2024-07-08 | 6.730 | 6.750 | 6.530 | 6.590 | 6.590 | 2,347,100 |
| 2024-07-05 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2024-07-04 | 6.830 | 6.870 | 6.650 | 6.670 | 6.670 | 2,500,354 |
| 2024-07-03 | 6.860 | 6.950 | 6.810 | 6.850 | 6.850 | 2,030,558 |
| 2024-07-02 | 6.850 | 6.980 | 6.790 | 6.870 | 6.870 | 2,507,310 |
| 2024-07-01 | 6.710 | 6.870 | 6.680 | 6.870 | 6.870 | 2,512,833 |
| 2024-06-28 | 6.700 | 6.780 | 6.650 | 6.710 | 6.710 | 2,701,254 |
| 2024-06-27 | 6.790 | 6.850 | 6.680 | 6.700 | 6.700 | 2,487,260 |
| 2024-06-26 | 6.650 | 6.840 | 6.590 | 6.820 | 6.820 | 3,120,449 |
| 2024-06-25 | 6.600 | 6.770 | 6.590 | 6.680 | 6.680 | 3,280,574 |
| 2024-06-24 | 6.970 | 6.970 | 6.680 | 6.710 | 6.710 | 4,592,100 |
| 2024-06-21 | 6.930 | 7.180 | 6.870 | 7.010 | 7.010 | 4,727,198 |
| 2024-06-20 | 7.060 | 7.070 | 6.820 | 6.900 | 6.900 | 3,983,417 |
| 2024-06-19 | 7.180 | 7.190 | 7.010 | 7.070 | 7.070 | 3,192,777 |
| 2024-06-18 | 7.280 | 7.310 | 7.130 | 7.150 | 7.150 | 4,776,637 |
| 2024-06-17 | 7.200 | 7.300 | 7.140 | 7.260 | 7.260 | 2,713,419 |
| 2024-06-14 | 7.340 | 7.340 | 7.190 | 7.260 | 7.260 | 2,894,000 |
| 2024-06-13 | 7.470 | 7.500 | 7.270 | 7.300 | 7.300 | 4,009,120 |
| 2024-06-12 | 7.430 | 7.500 | 7.340 | 7.460 | 7.460 | 2,872,908 |
| 2024-06-11 | 7.410 | 7.480 | 7.250 | 7.420 | 7.420 | 3,746,320 |
| 2024-06-07 | 7.350 | 7.500 | 7.290 | 7.410 | 7.410 | 5,226,761 |
| 2024-06-06 | 7.770 | 7.870 | 7.260 | 7.300 | 7.300 | 10,632,718 |
| 2024-06-05 | 7.920 | 7.950 | 7.800 | 7.800 | 7.800 | 3,287,806 |
| 2024-06-04 | 8.000 | 8.060 | 7.800 | 7.950 | 7.950 | 3,316,085 |
| 2024-06-03 | 8.250 | 8.250 | 7.910 | 8.000 | 8.000 | 5,518,180 |
| 2024-05-31 | 8.350 | 8.410 | 8.220 | 8.240 | 8.240 | 3,497,448 |
| 2024-05-30 | 8.390 | 8.590 | 8.280 | 8.350 | 8.350 | 3,838,700 |
| 2024-05-29 | 8.310 | 8.500 | 8.310 | 8.390 | 8.390 | 3,442,197 |
| 2024-05-28 | 8.500 | 8.500 | 8.300 | 8.320 | 8.320 | 4,936,496 |
| 2024-05-27 | 8.510 | 8.780 | 8.360 | 8.530 | 8.530 | 6,213,362 |
| 2024-05-24 | 8.680 | 8.930 | 8.510 | 8.510 | 8.510 | 8,440,242 |
| 2024-05-23 | 9.050 | 9.150 | 8.680 | 8.710 | 8.710 | 10,322,797 |
| 2024-05-22 | 9.510 | 9.720 | 9.050 | 9.130 | 9.130 | 15,477,568 |
| 2024-05-21 | 9.820 | 10.420 | 9.320 | 9.390 | 9.390 | 29,341,404 |
| 2024-05-20 | 8.970 | 9.860 | 8.970 | 9.480 | 9.480 | 23,922,473 |
| 2024-05-17 | 8.710 | 8.980 | 8.550 | 8.980 | 8.980 | 10,363,840 |
| 2024-05-16 | 8.400 | 8.850 | 8.400 | 8.770 | 8.770 | 9,917,747 |
| 2024-05-15 | 8.260 | 8.620 | 8.230 | 8.410 | 8.410 | 4,948,400 |
| 2024-05-14 | 8.230 | 8.340 | 8.200 | 8.270 | 8.270 | 3,504,788 |
| 2024-05-13 | 8.460 | 8.510 | 8.210 | 8.240 | 8.240 | 4,016,720 |
| 2024-05-10 | 8.520 | 8.560 | 8.360 | 8.480 | 8.480 | 4,225,000 |
| 2024-05-09 | 8.470 | 8.590 | 8.440 | 8.500 | 8.500 | 3,639,369 |
| 2024-05-08 | 8.560 | 8.680 | 8.400 | 8.430 | 8.430 | 5,281,884 |
| 2024-05-07 | 8.800 | 8.800 | 8.410 | 8.610 | 8.610 | 8,879,292 |
| 2024-05-06 | 8.190 | 8.400 | 8.190 | 8.330 | 8.330 | 5,246,916 |
| 2024-04-30 | 8.220 | 8.300 | 8.100 | 8.100 | 8.100 | 4,874,428 |
| 2024-04-29 | 7.750 | 8.320 | 7.740 | 8.220 | 8.220 | 7,741,883 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.3000 CNY |
| 2022-05-24 | 0.3600 CNY |
| 2021-05-18 | 0.4320 CNY |
| 2020-05-26 | 0.3000 CNY |
| 2019-05-15 | 0.2400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.