Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.620	11.960	11.620	11.910	11.910	4,659,820
2023-10-27	11.280	11.840	11.110	11.740	11.740	5,439,973
2023-10-26	11.860	11.860	11.080	11.280	11.280	6,673,069
2023-10-25	11.750	12.180	11.750	11.880	11.880	7,381,491
2023-10-24	11.090	11.360	11.040	11.290	11.290	3,109,010
2023-10-23	11.370	11.460	10.960	11.090	11.090	3,880,138
2023-10-20	11.360	11.690	11.360	11.460	11.460	2,427,342
2023-10-19	11.400	11.650	11.400	11.430	11.430	2,021,195
2023-10-18	11.590	11.640	11.450	11.460	11.460	2,225,039
2023-10-17	11.550	11.680	11.490	11.640	11.640	2,273,399
2023-10-16	11.710	11.780	11.540	11.600	11.600	2,384,099
2023-10-13	11.840	11.850	11.610	11.680	11.680	2,230,220
2023-10-12	11.720	11.870	11.670	11.840	11.840	3,161,642
2023-10-11	11.790	11.830	11.600	11.650	11.650	2,595,301
2023-10-10	11.800	11.860	11.590	11.630	11.630	2,967,300
2023-10-09	11.980	12.030	11.710	11.750	11.750	3,408,606
2023-09-28	12.040	12.060	11.910	12.010	12.010	1,854,140
2023-09-27	11.850	12.060	11.830	11.970	11.970	2,251,003
2023-09-26	11.920	11.960	11.850	11.860	11.860	1,473,880
2023-09-25	12.100	12.100	11.890	11.920	11.920	1,918,621
2023-09-22	11.930	12.070	11.800	12.050	12.050	1,813,200
2023-09-21	12.060	12.170	11.920	11.930	11.930	2,242,300
2023-09-20	12.100	12.200	12.050	12.060	12.060	1,528,900
2023-09-19	12.290	12.290	12.020	12.080	12.080	1,720,000
2023-09-18	11.960	12.290	11.890	12.220	12.220	2,609,240
2023-09-15	12.070	12.140	11.960	12.060	12.060	1,857,410
2023-09-14	12.290	12.300	11.930	12.000	12.000	3,698,813
2023-09-13	12.480	12.480	12.260	12.300	12.300	2,015,500
2023-09-12	12.430	12.530	12.330	12.440	12.440	1,906,400
2023-09-11	12.400	12.510	12.250	12.440	12.440	3,291,760
2023-09-08	12.450	12.570	12.360	12.360	12.360	1,927,889
2023-09-07	12.760	12.790	12.500	12.520	12.520	2,382,600
2023-09-06	12.610	12.760	12.540	12.730	12.730	1,530,320
2023-09-05	12.930	12.930	12.600	12.650	12.650	2,963,255
2023-09-04	12.480	12.920	12.460	12.890	12.890	5,355,568
2023-09-01	12.300	12.540	12.260	12.460	12.460	3,637,805
2023-08-31	12.350	12.470	12.220	12.230	12.230	3,054,415
2023-08-30	12.460	12.610	12.340	12.410	12.410	4,645,154
2023-08-29	12.580	12.860	12.440	12.480	12.480	4,551,182
2023-08-28	12.870	12.900	12.550	12.680	12.680	7,129,387
2023-08-25	12.220	12.430	12.150	12.160	12.160	3,285,074
2023-08-24	12.460	12.550	12.230	12.230	12.230	3,274,921
2023-08-23	12.630	12.860	12.430	12.440	12.440	2,751,142
2023-08-22	12.840	12.970	12.490	12.650	12.650	4,476,966
2023-08-21	13.060	13.200	12.800	12.800	12.800	2,877,979
2023-08-18	13.270	13.330	13.050	13.050	13.050	2,473,562
2023-08-17	13.150	13.300	12.980	13.270	13.270	2,140,137
2023-08-16	13.090	13.320	13.050	13.100	13.100	1,489,100
2023-08-15	13.240	13.320	13.060	13.150	13.150	2,372,940
2023-08-14	13.250	13.350	13.030	13.220	13.220	3,678,106
2023-08-11	13.660	13.790	13.360	13.370	13.370	2,770,870
2023-08-10	13.660	13.740	13.500	13.660	13.660	3,162,101
2023-08-09	13.740	13.940	13.650	13.830	13.830	2,691,032
2023-08-08	13.760	13.900	13.600	13.790	13.790	2,235,240
2023-08-07	14.120	14.120	13.750	13.810	13.810	3,366,858
2023-08-04	14.360	14.390	14.060	14.100	14.100	2,544,746
2023-08-03	14.200	14.260	14.040	14.220	14.220	2,274,326
2023-08-02	14.300	14.480	14.120	14.260	14.260	2,350,330
2023-08-01	14.220	14.410	14.160	14.290	14.290	4,016,820
2023-07-31	13.990	14.450	13.960	14.370	14.370	7,249,534

← NewerPage 13 of 21 · 1,212 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.