Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.410	14.780	14.350	14.690	14.370	2,821,209
2023-04-27	14.470	14.680	14.330	14.450	14.135	2,746,823
2023-04-26	14.220	14.890	14.190	14.570	14.253	3,692,374
2023-04-25	14.500	14.540	14.050	14.240	13.930	3,323,422
2023-04-24	15.040	15.040	14.360	14.410	14.096	6,136,800
2023-04-21	15.400	15.570	14.980	15.020	14.693	4,428,146
2023-04-20	15.700	15.780	15.350	15.370	15.035	3,943,862
2023-04-19	16.220	16.230	15.620	15.730	15.387	5,901,328
2023-04-18	16.330	16.530	16.100	16.200	15.847	1,712,712
2023-04-17	16.130	16.590	16.050	16.350	15.994	4,109,542
2023-04-14	16.290	16.330	16.120	16.160	15.808	2,008,425
2023-04-13	16.200	16.240	16.090	16.220	15.867	1,358,608
2023-04-12	16.350	16.400	16.080	16.180	15.828	2,367,883
2023-04-11	16.200	16.350	16.020	16.290	15.935	2,388,816
2023-04-10	16.570	16.650	16.100	16.180	15.828	6,557,442
2023-04-07	16.180	16.630	16.120	16.580	16.219	5,383,660
2023-04-06	16.380	16.420	16.120	16.120	15.769	2,617,735
2023-04-04	16.630	16.640	16.220	16.380	16.023	2,985,816
2023-04-03	16.380	16.660	16.290	16.630	16.268	4,192,456
2023-03-31	16.420	16.520	16.280	16.310	15.955	2,529,682
2023-03-30	16.290	16.430	16.170	16.430	16.072	1,911,747
2023-03-29	16.380	16.440	16.230	16.280	15.925	1,808,886
2023-03-28	16.400	16.490	16.310	16.370	16.013	1,699,600
2023-03-27	16.880	16.880	16.300	16.400	16.043	4,259,360
2023-03-24	17.130	17.310	16.810	16.880	16.512	3,074,480
2023-03-23	16.720	17.310	16.600	17.180	16.806	4,592,041
2023-03-22	16.890	17.080	16.640	16.760	16.395	2,535,622
2023-03-21	16.700	16.960	16.620	16.850	16.483	2,437,566
2023-03-20	16.870	17.110	16.510	16.660	16.297	3,988,583
2023-03-17	16.940	17.180	16.760	16.870	16.503	2,141,985
2023-03-16	17.290	17.340	16.810	16.900	16.532	2,591,753
2023-03-15	17.080	17.540	17.050	17.390	17.011	3,342,400
2023-03-14	17.700	17.740	16.840	16.930	16.561	7,011,749
2023-03-13	17.460	17.890	17.440	17.820	17.432	2,596,226
2023-03-10	17.610	17.710	17.320	17.500	17.119	3,232,970
2023-03-09	17.720	17.920	17.610	17.790	17.402	2,299,512
2023-03-08	17.730	17.800	17.500	17.710	17.324	2,827,888
2023-03-07	17.980	18.180	17.740	17.760	17.373	3,330,061
2023-03-06	18.530	18.580	17.820	17.980	17.588	8,511,152
2023-03-03	18.850	18.880	18.450	18.540	18.136	4,407,671
2023-03-02	18.830	19.100	18.620	18.940	18.527	6,142,407
2023-03-01	18.700	19.150	18.610	18.830	18.420	5,887,225
2023-02-28	18.640	18.790	18.430	18.760	18.351	3,889,053
2023-02-27	18.990	19.150	18.320	18.600	18.195	8,266,886
2023-02-24	19.020	19.180	18.840	19.110	18.694	4,987,686
2023-02-23	19.650	19.750	18.980	19.180	18.762	7,302,940
2023-02-22	19.860	20.050	19.520	19.680	19.251	6,761,540
2023-02-21	19.550	20.230	19.400	20.050	19.613	23,140,059
2023-02-20	17.940	19.670	17.860	19.670	19.242	21,227,562
2023-02-17	17.450	18.090	17.350	17.880	17.491	6,384,430
2023-02-16	18.410	18.450	17.250	17.380	17.001	7,712,200
2023-02-15	18.200	18.920	18.140	18.300	17.901	9,124,139
2023-02-14	17.600	18.400	17.550	18.200	17.804	9,952,010
2023-02-13	17.120	17.920	17.070	17.580	17.197	6,588,927
2023-02-10	16.900	17.420	16.800	17.110	16.737	5,027,827
2023-02-09	16.630	16.980	16.500	16.940	16.571	4,365,842
2023-02-08	16.750	16.900	16.510	16.630	16.268	2,811,823
2023-02-07	16.710	16.960	16.500	16.790	16.424	4,508,870
2023-02-06	16.840	16.840	16.420	16.550	16.189	3,459,301
2023-02-03	16.980	17.020	16.770	16.840	16.473	3,935,594

← NewerPage 15 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.