Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.940	8.940	8.690	8.890	8.890	4,368,752
2024-01-22	9.520	9.520	8.880	8.930	8.930	4,628,691
2024-01-19	9.640	9.750	9.510	9.520	9.520	2,864,804
2024-01-18	9.680	9.780	9.340	9.620	9.620	4,542,177
2024-01-17	10.010	10.030	9.700	9.740	9.740	2,870,040
2024-01-16	10.050	10.130	9.870	10.020	10.020	3,042,900
2024-01-15	10.210	10.210	10.030	10.060	10.060	3,354,143
2024-01-12	10.170	10.360	10.130	10.220	10.220	2,898,472
2024-01-11	9.980	10.210	9.920	10.170	10.170	3,030,251
2024-01-10	9.950	10.080	9.810	10.000	10.000	2,748,214
2024-01-09	9.910	10.140	9.870	9.940	9.940	5,024,527
2024-01-08	10.050	10.070	9.880	9.880	9.880	4,683,600
2024-01-05	10.190	10.360	10.040	10.050	10.050	5,236,404
2024-01-04	10.290	10.350	10.170	10.230	10.230	3,423,052
2024-01-03	10.240	10.290	10.150	10.250	10.250	4,158,230
2024-01-02	10.130	10.320	10.120	10.270	10.270	5,570,101
2023-12-29	10.390	10.400	10.110	10.190	10.190	7,505,154
2023-12-28	10.320	10.510	10.150	10.390	10.390	5,958,196
2023-12-27	10.350	10.360	10.200	10.280	10.280	2,413,576
2023-12-26	10.440	10.480	10.290	10.310	10.310	2,415,220
2023-12-25	10.490	10.500	10.360	10.400	10.400	2,048,800
2023-12-22	10.580	10.580	10.400	10.490	10.490	2,485,620
2023-12-21	10.510	10.610	10.380	10.580	10.580	2,627,710
2023-12-20	10.620	10.670	10.480	10.480	10.480	1,822,343
2023-12-19	10.570	10.770	10.480	10.560	10.560	2,558,260
2023-12-18	10.840	10.870	10.560	10.600	10.600	3,747,713
2023-12-15	10.880	11.040	10.840	10.840	10.840	2,693,791
2023-12-14	10.880	10.980	10.840	10.840	10.840	2,234,432
2023-12-13	11.020	11.090	10.820	10.830	10.830	3,246,620
2023-12-12	11.100	11.140	10.900	11.050	11.050	3,511,920
2023-12-11	11.290	11.290	10.980	11.080	11.080	4,723,049
2023-12-08	11.480	11.560	11.270	11.270	11.270	3,306,432
2023-12-07	11.560	11.680	11.410	11.490	11.490	2,626,500
2023-12-06	11.680	11.830	11.560	11.590	11.590	2,514,100
2023-12-05	11.740	11.750	11.570	11.570	11.570	1,876,100
2023-12-04	11.800	11.890	11.660	11.780	11.780	1,925,802
2023-12-01	11.710	11.900	11.670	11.840	11.840	2,249,500
2023-11-30	11.870	11.890	11.680	11.780	11.780	2,307,000
2023-11-29	11.990	12.060	11.800	11.800	11.800	2,405,418
2023-11-28	11.920	12.040	11.800	12.020	12.020	1,802,901
2023-11-27	11.940	12.040	11.800	11.900	11.900	2,543,901
2023-11-24	12.200	12.200	11.900	11.980	11.980	2,672,000
2023-11-23	11.980	12.220	11.960	12.150	12.150	2,652,500
2023-11-22	12.200	12.290	12.000	12.010	12.010	2,401,492
2023-11-21	12.100	12.460	12.090	12.240	12.240	4,199,547
2023-11-20	12.030	12.140	12.000	12.110	12.110	2,657,563
2023-11-17	11.990	12.120	11.900	12.040	12.040	2,197,800
2023-11-16	12.150	12.150	11.920	11.920	11.920	2,717,861
2023-11-15	12.070	12.240	12.010	12.150	12.150	2,880,860
2023-11-14	11.940	12.120	11.940	11.980	11.980	2,170,285
2023-11-13	11.970	12.050	11.880	12.020	12.020	2,666,015
2023-11-10	12.030	12.030	11.860	11.940	11.940	1,782,360
2023-11-09	12.030	12.090	11.950	12.010	12.010	1,904,493
2023-11-08	12.020	12.100	11.940	12.010	12.010	2,542,835
2023-11-07	12.030	12.050	11.860	12.000	12.000	2,304,023
2023-11-06	11.900	12.090	11.830	12.040	12.040	2,542,500
2023-11-03	11.750	11.930	11.700	11.840	11.840	1,673,703
2023-11-02	11.940	12.010	11.750	11.750	11.750	1,921,880
2023-11-01	11.800	11.950	11.760	11.920	11.920	3,027,007
2023-10-31	11.920	11.980	11.740	11.800	11.800	2,710,100

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.