Sobute New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.940 | 8.020 | 7.460 | 7.730 | 7.730 | 7,145,349 |
| 2024-04-25 | 7.940 | 8.240 | 7.900 | 8.100 | 8.100 | 3,442,948 |
| 2024-04-24 | 7.850 | 7.960 | 7.800 | 7.960 | 7.960 | 2,559,000 |
| 2024-04-23 | 7.910 | 7.950 | 7.760 | 7.840 | 7.840 | 2,300,800 |
| 2024-04-22 | 7.870 | 8.070 | 7.730 | 7.870 | 7.870 | 3,718,436 |
| 2024-04-19 | 7.960 | 8.050 | 7.720 | 7.920 | 7.920 | 3,551,153 |
| 2024-04-18 | 7.980 | 8.040 | 7.810 | 7.880 | 7.880 | 3,329,713 |
| 2024-04-17 | 7.440 | 8.000 | 7.440 | 7.960 | 7.960 | 4,645,436 |
| 2024-04-16 | 7.840 | 7.920 | 7.370 | 7.400 | 7.400 | 5,356,870 |
| 2024-04-15 | 8.340 | 8.520 | 7.800 | 7.940 | 7.940 | 6,773,098 |
| 2024-04-12 | 8.660 | 8.680 | 8.430 | 8.480 | 8.480 | 2,423,600 |
| 2024-04-11 | 8.640 | 8.760 | 8.510 | 8.640 | 8.640 | 3,217,782 |
| 2024-04-10 | 8.800 | 8.810 | 8.530 | 8.620 | 8.620 | 3,197,804 |
| 2024-04-09 | 8.510 | 8.790 | 8.440 | 8.750 | 8.750 | 3,495,132 |
| 2024-04-08 | 8.800 | 8.800 | 8.460 | 8.500 | 8.500 | 4,076,920 |
| 2024-04-03 | 8.760 | 8.910 | 8.690 | 8.800 | 8.800 | 4,532,720 |
| 2024-04-02 | 8.610 | 8.870 | 8.610 | 8.760 | 8.760 | 5,261,968 |
| 2024-04-01 | 8.300 | 8.640 | 8.280 | 8.610 | 8.610 | 5,886,869 |
| 2024-03-29 | 8.050 | 8.280 | 8.050 | 8.280 | 8.280 | 1,556,753 |
| 2024-03-28 | 8.090 | 8.270 | 8.060 | 8.130 | 8.130 | 2,992,853 |
| 2024-03-27 | 8.330 | 8.400 | 8.070 | 8.070 | 8.070 | 2,471,320 |
| 2024-03-26 | 8.250 | 8.400 | 8.140 | 8.310 | 8.310 | 2,807,895 |
| 2024-03-25 | 8.460 | 8.550 | 8.220 | 8.220 | 8.220 | 4,517,684 |
| 2024-03-22 | 8.760 | 8.780 | 8.420 | 8.460 | 8.460 | 3,683,296 |
| 2024-03-21 | 8.780 | 8.840 | 8.620 | 8.760 | 8.760 | 3,448,581 |
| 2024-03-20 | 8.720 | 8.790 | 8.660 | 8.780 | 8.780 | 3,606,843 |
| 2024-03-19 | 8.750 | 8.830 | 8.710 | 8.740 | 8.740 | 3,143,900 |
| 2024-03-18 | 8.710 | 8.780 | 8.660 | 8.760 | 8.760 | 3,654,940 |
| 2024-03-15 | 8.630 | 8.700 | 8.540 | 8.690 | 8.690 | 2,309,934 |
| 2024-03-14 | 8.700 | 8.760 | 8.500 | 8.610 | 8.610 | 2,773,692 |
| 2024-03-13 | 8.760 | 8.780 | 8.590 | 8.680 | 8.680 | 3,103,234 |
| 2024-03-12 | 8.620 | 8.750 | 8.540 | 8.740 | 8.740 | 3,133,000 |
| 2024-03-11 | 8.440 | 8.590 | 8.420 | 8.580 | 8.580 | 3,199,192 |
| 2024-03-08 | 8.330 | 8.460 | 8.260 | 8.420 | 8.420 | 3,050,000 |
| 2024-03-07 | 8.500 | 8.600 | 8.340 | 8.350 | 8.350 | 2,673,087 |
| 2024-03-06 | 8.420 | 8.510 | 8.260 | 8.410 | 8.410 | 4,074,200 |
| 2024-03-05 | 8.540 | 8.540 | 8.320 | 8.350 | 8.350 | 3,309,529 |
| 2024-03-04 | 8.650 | 8.690 | 8.430 | 8.590 | 8.590 | 4,875,987 |
| 2024-03-01 | 8.530 | 8.640 | 8.400 | 8.590 | 8.590 | 8,322,620 |
| 2024-02-29 | 8.270 | 8.610 | 8.270 | 8.530 | 8.530 | 4,908,333 |
| 2024-02-28 | 8.800 | 9.100 | 8.320 | 8.320 | 8.320 | 7,728,619 |
| 2024-02-27 | 8.670 | 8.860 | 8.560 | 8.840 | 8.840 | 4,095,900 |
| 2024-02-26 | 8.690 | 8.820 | 8.610 | 8.660 | 8.660 | 4,784,080 |
| 2024-02-23 | 8.460 | 8.650 | 8.380 | 8.640 | 8.640 | 5,370,060 |
| 2024-02-22 | 8.380 | 8.520 | 8.250 | 8.430 | 8.430 | 4,654,700 |
| 2024-02-21 | 8.210 | 8.690 | 8.090 | 8.420 | 8.420 | 6,790,240 |
| 2024-02-20 | 8.110 | 8.300 | 7.930 | 8.220 | 8.220 | 5,546,805 |
| 2024-02-19 | 7.750 | 8.220 | 7.730 | 8.110 | 8.110 | 8,490,879 |
| 2024-02-08 | 7.120 | 7.700 | 6.950 | 7.700 | 7.700 | 9,055,059 |
| 2024-02-07 | 7.230 | 7.270 | 6.990 | 7.050 | 7.050 | 8,643,835 |
| 2024-02-06 | 7.150 | 7.490 | 6.660 | 7.230 | 7.230 | 8,548,675 |
| 2024-02-05 | 7.870 | 7.920 | 7.150 | 7.150 | 7.150 | 9,145,836 |
| 2024-02-02 | 8.410 | 8.600 | 7.680 | 7.940 | 7.940 | 7,177,108 |
| 2024-02-01 | 8.550 | 8.600 | 8.240 | 8.380 | 8.380 | 5,570,100 |
| 2024-01-31 | 8.970 | 9.110 | 8.520 | 8.560 | 8.560 | 7,644,560 |
| 2024-01-30 | 9.370 | 9.440 | 9.000 | 9.030 | 9.030 | 12,120,448 |
| 2024-01-29 | 9.550 | 10.350 | 9.310 | 9.470 | 9.470 | 12,102,305 |
| 2024-01-26 | 9.450 | 9.710 | 9.380 | 9.530 | 9.530 | 4,072,600 |
| 2024-01-25 | 9.090 | 9.440 | 9.000 | 9.430 | 9.430 | 4,153,006 |
| 2024-01-24 | 8.990 | 9.140 | 8.670 | 9.040 | 9.040 | 4,731,929 |
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.