Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.260	15.350	14.990	15.130	14.800	3,249,563
2022-11-01	14.720	15.300	14.610	15.220	14.888	5,174,340
2022-10-31	14.580	14.930	14.380	14.630	14.311	4,849,531
2022-10-28	15.780	15.780	14.920	14.990	14.663	4,760,833
2022-10-27	15.400	16.100	15.300	15.920	15.573	4,562,734
2022-10-26	15.240	15.890	15.090	15.730	15.387	5,999,831
2022-10-25	15.510	15.580	14.770	15.220	14.888	4,699,543
2022-10-24	16.250	16.420	15.310	15.500	15.162	5,491,359
2022-10-21	16.320	16.450	16.030	16.180	15.828	1,570,263
2022-10-20	16.660	16.790	16.200	16.230	15.876	2,862,926
2022-10-19	17.400	17.710	16.690	16.720	16.356	2,982,042
2022-10-18	17.100	17.790	16.960	17.490	17.109	4,875,296
2022-10-17	16.840	17.270	16.650	17.080	16.708	3,566,578
2022-10-14	16.510	17.140	16.300	16.810	16.444	3,489,166
2022-10-13	16.960	16.960	16.230	16.370	16.013	3,142,484
2022-10-12	16.030	17.080	15.950	16.970	16.600	5,013,259
2022-10-11	16.090	16.190	15.670	15.970	15.622	2,444,935
2022-10-10	16.610	16.660	15.980	16.000	15.651	2,271,468
2022-09-30	16.560	16.810	16.500	16.530	16.170	1,151,863
2022-09-29	16.930	17.140	16.500	16.600	16.238	2,182,065
2022-09-28	17.440	17.520	16.700	16.800	16.434	2,514,178
2022-09-27	16.990	17.510	16.990	17.450	17.070	2,423,256
2022-09-26	17.280	17.660	16.950	17.010	16.639	2,105,195
2022-09-23	17.600	17.740	17.070	17.440	17.060	2,034,414
2022-09-22	17.560	17.850	17.450	17.640	17.256	1,163,905
2022-09-21	17.840	17.960	17.380	17.690	17.305	2,448,317
2022-09-20	18.110	18.290	17.720	17.840	17.451	1,760,414
2022-09-19	18.420	18.500	18.000	18.040	17.647	1,265,530
2022-09-16	19.270	19.290	18.320	18.460	18.058	2,349,384
2022-09-15	19.140	19.620	19.140	19.290	18.870	2,647,949
2022-09-14	19.200	19.580	19.050	19.140	18.723	1,770,164
2022-09-13	19.410	19.650	19.130	19.420	18.997	2,021,296
2022-09-09	18.500	19.450	18.500	19.390	18.968	4,160,042
2022-09-08	18.750	18.940	18.600	18.680	18.273	1,577,190
2022-09-07	18.510	18.840	18.250	18.840	18.430	3,480,728
2022-09-06	18.400	18.740	18.330	18.520	18.117	2,049,479
2022-09-05	18.600	18.750	18.320	18.410	18.009	2,427,420
2022-09-02	18.550	18.780	18.310	18.570	18.165	2,995,500
2022-09-01	18.690	19.250	18.410	18.530	18.126	2,932,835
2022-08-31	19.310	19.490	18.680	18.690	18.283	4,667,742
2022-08-30	19.830	20.020	19.280	19.450	19.026	2,380,536
2022-08-29	19.170	20.000	19.010	19.860	19.427	3,362,872
2022-08-26	20.280	20.370	19.940	19.970	19.535	1,715,468
2022-08-25	20.100	20.480	19.800	20.280	19.838	2,716,300
2022-08-24	20.850	20.850	20.030	20.100	19.662	2,800,532
2022-08-23	21.420	21.440	20.460	20.790	20.337	3,590,893
2022-08-22	21.110	21.770	20.770	21.500	21.032	1,964,942
2022-08-19	21.370	21.580	21.000	21.080	20.621	1,856,175
2022-08-18	21.700	21.770	21.290	21.360	20.895	2,170,378
2022-08-17	22.130	22.190	21.650	21.760	21.286	1,641,140
2022-08-16	21.910	22.380	21.550	22.240	21.756	3,008,160
2022-08-15	21.850	22.100	21.650	21.860	21.384	2,116,492
2022-08-12	22.450	22.550	21.820	22.030	21.550	2,913,160
2022-08-11	22.230	22.520	22.060	22.490	22.000	2,681,199
2022-08-10	22.130	22.290	21.660	22.200	21.716	3,379,745
2022-08-09	22.120	22.600	21.890	22.280	21.795	3,593,119
2022-08-08	20.800	22.220	20.680	22.200	21.716	7,020,157
2022-08-05	20.800	21.000	20.360	20.930	20.474	2,410,434
2022-08-04	20.380	20.650	19.870	20.650	20.200	3,041,751
2022-08-03	20.450	20.790	20.010	20.130	19.691	3,038,913

← NewerPage 17 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.