Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.790	14.080	13.690	13.980	13.980	3,661,732
2023-07-27	13.930	14.050	13.740	13.780	13.780	2,799,091
2023-07-26	13.940	13.980	13.770	13.950	13.950	3,307,351
2023-07-25	13.400	13.930	13.400	13.860	13.860	6,139,818
2023-07-24	13.400	13.630	13.240	13.280	13.280	3,336,654
2023-07-21	13.370	13.470	13.240	13.400	13.400	3,165,881
2023-07-20	13.420	13.680	13.350	13.380	13.380	3,808,668
2023-07-19	13.110	13.370	13.110	13.350	13.350	3,191,969
2023-07-18	13.180	13.220	12.920	13.190	13.190	4,114,916
2023-07-17	13.220	13.280	12.950	13.130	13.130	2,711,708
2023-07-14	13.480	13.480	13.130	13.170	13.170	2,696,515
2023-07-13	13.200	13.430	13.180	13.330	13.330	3,171,095
2023-07-12	13.360	13.400	13.180	13.180	13.180	1,756,273
2023-07-11	13.320	13.400	13.210	13.360	13.360	2,295,867
2023-07-10	13.370	13.370	13.120	13.220	13.220	2,884,664
2023-07-07	13.240	13.400	13.200	13.370	13.370	1,312,160
2023-07-06	13.300	13.370	13.200	13.290	13.290	1,462,949
2023-07-05	13.400	13.400	13.210	13.330	13.330	1,000,794
2023-07-04	13.290	13.410	13.230	13.350	13.350	1,821,823
2023-07-03	13.300	13.470	13.240	13.280	13.280	3,481,279
2023-06-30	13.000	13.310	12.960	13.240	13.240	2,428,743
2023-06-29	12.990	13.020	12.850	12.930	12.930	1,780,409
2023-06-28	13.080	13.110	12.870	13.000	13.000	1,533,720
2023-06-27	12.590	13.140	12.570	13.070	13.070	3,116,264
2023-06-26	12.810	12.850	12.570	12.590	12.590	2,455,317
2023-06-21	13.110	13.180	12.850	12.850	12.850	2,983,510
2023-06-20	13.410	13.410	13.080	13.100	13.100	2,816,852
2023-06-19	13.750	13.760	13.300	13.350	13.350	2,720,664
2023-06-16	13.680	13.900	13.670	13.740	13.740	1,723,920
2023-06-15	13.510	13.760	13.430	13.740	13.740	2,555,252
2023-06-14	13.800	13.850	13.520	13.570	13.570	1,938,627
2023-06-13	13.460	13.880	13.460	13.800	13.800	4,172,794
2023-06-12	13.220	13.620	13.090	13.500	13.500	4,254,329
2023-06-09	13.580	13.670	13.190	13.190	13.190	2,557,356
2023-06-08	13.450	13.800	13.450	13.620	13.620	2,556,641
2023-06-07	13.450	13.680	13.400	13.440	13.440	2,279,437
2023-06-06	13.620	13.830	13.490	13.520	13.520	2,595,505
2023-06-05	13.710	13.800	13.420	13.540	13.540	3,349,116
2023-06-02	13.270	13.760	13.260	13.710	13.710	2,530,145
2023-06-01	13.210	13.490	13.140	13.270	13.270	2,711,970
2023-05-31	13.600	13.600	13.150	13.190	13.190	3,337,630
2023-05-30	13.890	13.940	13.510	13.770	13.470	2,355,061
2023-05-29	14.060	14.160	13.790	13.840	13.539	2,777,608
2023-05-26	14.500	14.520	13.900	14.060	13.754	3,478,136
2023-05-25	14.850	14.880	14.400	14.490	14.174	2,100,724
2023-05-24	14.740	14.980	14.580	14.830	14.507	1,704,638
2023-05-23	14.780	14.950	14.660	14.780	14.458	1,669,435
2023-05-22	14.410	14.790	14.410	14.760	14.438	1,707,585
2023-05-19	14.440	14.530	14.300	14.470	14.155	1,954,960
2023-05-18	14.560	14.600	14.360	14.430	14.116	1,739,875
2023-05-17	14.600	14.720	14.440	14.480	14.165	1,862,936
2023-05-16	14.790	14.870	14.530	14.620	14.302	1,742,111
2023-05-15	14.770	14.920	14.700	14.850	14.527	1,406,297
2023-05-12	14.890	14.960	14.780	14.800	14.478	1,479,483
2023-05-11	14.830	14.890	14.730	14.820	14.497	1,096,529
2023-05-10	14.600	14.940	14.580	14.820	14.497	1,961,701
2023-05-09	14.700	15.070	14.550	14.590	14.272	3,441,176
2023-05-08	14.640	14.870	14.540	14.660	14.341	2,177,063
2023-05-05	14.760	14.790	14.430	14.610	14.292	2,900,262
2023-05-04	14.690	14.940	14.500	14.790	14.468	2,738,843

← NewerPage 14 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.