Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.980	17.020	16.770	16.840	16.473	3,935,594
2023-02-02	16.990	17.060	16.760	16.980	16.610	3,309,559
2023-02-01	16.600	17.040	16.600	16.920	16.551	6,214,995
2023-01-31	16.730	16.740	16.460	16.570	16.209	4,148,090
2023-01-30	16.100	17.160	16.100	16.780	16.414	9,677,447
2023-01-20	15.580	15.950	15.580	15.910	15.563	2,637,839
2023-01-19	15.510	15.640	15.410	15.580	15.241	2,181,820
2023-01-18	15.650	15.700	15.440	15.510	15.172	2,137,494
2023-01-17	15.660	15.870	15.560	15.650	15.309	2,457,346
2023-01-16	15.460	15.900	15.330	15.580	15.241	5,019,928
2023-01-13	15.440	15.830	15.380	15.500	15.162	4,218,134
2023-01-12	15.510	15.650	15.340	15.440	15.104	2,000,580
2023-01-11	15.610	15.840	15.470	15.510	15.172	4,646,243
2023-01-10	16.380	16.380	15.480	15.630	15.290	7,688,263
2023-01-09	16.600	16.680	16.200	16.380	16.023	4,875,375
2023-01-06	16.450	16.820	16.450	16.540	16.180	2,065,528
2023-01-05	16.200	16.550	16.200	16.450	16.092	2,281,403
2023-01-04	15.850	16.650	15.850	16.390	16.033	4,692,426
2023-01-03	16.070	16.250	15.820	15.930	15.583	3,453,095
2022-12-30	16.060	16.170	15.850	16.080	15.730	1,536,990
2022-12-29	16.130	16.150	15.850	15.970	15.622	2,532,980
2022-12-28	16.720	16.810	16.100	16.150	15.798	3,732,830
2022-12-27	16.750	17.060	16.620	16.850	16.483	2,166,352
2022-12-26	17.300	17.300	16.660	16.730	16.366	3,302,237
2022-12-23	17.590	17.680	16.980	17.100	16.728	2,162,100
2022-12-22	17.820	18.160	17.500	17.560	17.177	3,492,430
2022-12-21	16.850	17.770	16.840	17.700	17.314	5,733,738
2022-12-20	16.680	17.100	16.470	16.890	16.522	2,498,057
2022-12-19	16.890	17.400	16.650	16.770	16.405	2,738,638
2022-12-16	16.690	17.380	16.600	16.910	16.542	3,226,010
2022-12-15	16.660	16.900	16.630	16.730	16.366	1,471,979
2022-12-14	17.170	17.220	16.620	16.650	16.287	2,165,196
2022-12-13	17.020	17.190	16.760	17.170	16.796	2,004,383
2022-12-12	17.840	17.840	16.960	17.010	16.639	4,536,110
2022-12-09	17.250	17.880	17.200	17.850	17.461	4,981,960
2022-12-08	17.280	17.480	17.110	17.250	16.874	2,199,300
2022-12-07	17.160	17.360	17.040	17.280	16.904	2,478,996
2022-12-06	17.590	17.860	17.000	17.220	16.845	4,638,951
2022-12-05	17.500	18.050	17.280	17.620	17.236	5,595,600
2022-12-02	17.250	17.430	17.130	17.230	16.855	2,886,838
2022-12-01	17.980	17.990	17.220	17.270	16.894	4,724,614
2022-11-30	18.440	18.520	17.560	17.680	17.295	5,965,180
2022-11-29	17.540	18.660	17.530	18.410	18.009	12,850,639
2022-11-28	16.800	17.360	16.550	17.100	16.728	6,453,666
2022-11-25	15.920	17.190	15.830	17.030	16.659	9,197,584
2022-11-24	15.800	16.030	15.770	15.950	15.603	2,242,207
2022-11-23	15.820	15.850	15.510	15.740	15.397	2,189,943
2022-11-22	15.880	16.340	15.000	15.820	15.475	4,402,363
2022-11-21	16.070	16.070	15.800	15.880	15.534	2,738,091
2022-11-18	16.480	16.750	16.080	16.120	15.769	3,432,609
2022-11-17	16.440	16.490	16.150	16.400	16.043	3,138,765
2022-11-16	16.750	16.970	16.350	16.490	16.131	4,272,933
2022-11-15	17.180	17.190	16.360	16.770	16.405	6,934,684
2022-11-14	17.110	17.920	16.670	16.710	16.346	12,576,762
2022-11-11	15.800	16.920	15.710	16.350	15.994	8,200,784
2022-11-10	15.500	15.630	15.290	15.400	15.065	2,097,481
2022-11-09	15.520	15.880	15.490	15.610	15.270	2,924,143
2022-11-08	15.710	15.790	15.230	15.490	15.153	3,545,171
2022-11-07	15.780	15.880	15.570	15.670	15.329	3,371,148
2022-11-04	15.160	15.850	15.110	15.780	15.436	5,393,435

← NewerPage 16 of 21 · 1,218 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.