Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.500	20.880	19.900	20.420	19.975	3,896,916
2022-08-01	20.950	21.030	20.300	21.000	20.543	4,098,208
2022-07-29	20.900	21.580	20.690	20.830	20.376	5,146,008
2022-07-28	20.430	20.890	20.400	20.820	20.366	2,726,313
2022-07-27	20.540	20.650	20.190	20.400	19.956	2,418,420
2022-07-26	20.060	20.720	19.880	20.650	20.200	3,050,102
2022-07-25	20.340	20.340	19.680	20.020	19.584	3,459,836
2022-07-22	20.660	20.870	19.930	20.000	19.564	5,109,909
2022-07-21	21.270	21.300	20.460	20.670	20.220	5,162,606
2022-07-20	21.090	21.680	21.030	21.220	20.758	3,176,300
2022-07-19	21.470	21.860	21.010	21.180	20.719	4,014,262
2022-07-18	20.460	21.060	20.270	20.980	20.523	4,336,602
2022-07-15	20.740	21.000	20.410	20.450	20.005	3,750,958
2022-07-14	21.880	21.880	20.590	20.740	20.288	8,520,823
2022-07-13	22.170	22.390	21.640	21.950	21.472	2,555,585
2022-07-12	22.110	22.290	21.650	21.990	21.511	4,124,690
2022-07-11	22.970	22.970	21.830	22.010	21.531	4,169,145
2022-07-08	23.390	23.720	22.850	23.020	22.519	2,762,079
2022-07-07	23.660	23.960	23.180	23.390	22.880	2,993,100
2022-07-06	24.460	24.960	23.450	23.650	23.135	5,589,843
2022-07-05	25.900	25.990	24.030	24.430	23.898	7,326,833
2022-07-04	25.310	25.590	25.000	25.560	25.003	3,699,792
2022-07-01	25.620	26.040	25.100	25.300	24.749	5,010,497
2022-06-30	24.500	26.270	24.220	25.490	24.935	8,498,597
2022-06-29	24.900	25.250	24.240	24.380	23.849	7,195,578
2022-06-28	22.980	24.780	22.880	24.630	24.093	6,740,456
2022-06-27	23.390	23.470	22.850	23.180	22.675	3,625,884
2022-06-24	22.920	23.480	22.510	23.240	22.734	3,141,043
2022-06-23	22.810	23.190	22.600	22.920	22.421	3,059,474
2022-06-22	23.530	23.530	22.690	22.800	22.303	3,025,575
2022-06-21	23.880	24.030	23.310	23.560	23.047	3,932,805
2022-06-20	23.750	24.600	23.710	24.000	23.477	4,237,564
2022-06-17	23.990	24.000	23.350	23.810	23.291	2,541,217
2022-06-16	24.050	24.290	23.420	23.970	23.448	2,815,089
2022-06-15	24.390	24.400	23.720	23.870	23.350	3,056,308
2022-06-14	23.550	23.940	23.200	23.820	23.301	2,719,870
2022-06-13	23.830	24.650	23.410	23.870	23.350	3,392,937
2022-06-10	23.250	24.560	23.060	23.860	23.340	4,289,300
2022-06-09	23.760	23.760	23.090	23.250	22.744	2,582,640
2022-06-08	24.110	24.700	23.160	23.870	23.350	3,163,655
2022-06-07	24.760	24.840	24.030	24.120	23.595	2,611,558
2022-06-06	24.700	25.250	24.500	24.770	24.230	1,775,272
2022-06-02	24.900	25.070	24.600	24.700	24.162	2,853,805
2022-06-01	23.380	25.070	23.380	24.610	24.074	3,299,692
2022-05-31	24.230	24.400	23.340	23.590	23.076	2,186,688
2022-05-30	24.000	24.300	23.450	23.940	23.418	2,251,920
2022-05-27	23.850	24.600	23.580	23.700	23.184	2,165,311
2022-05-26	23.100	24.200	22.610	23.930	23.409	3,067,328
2022-05-25	22.120	23.100	22.000	23.100	22.597	3,222,044
2022-05-24	23.600	23.880	22.050	22.120	21.638	3,408,359
2022-05-23	23.480	24.170	23.110	24.020	23.145	2,489,123
2022-05-20	22.760	23.790	22.760	23.480	22.624	3,235,392
2022-05-19	22.660	23.000	22.290	22.780	21.950	2,694,142
2022-05-18	23.110	23.300	22.600	23.100	22.258	2,047,676
2022-05-17	23.090	23.180	22.620	23.000	22.162	1,863,040
2022-05-16	23.650	24.100	22.900	23.000	22.162	2,440,248
2022-05-13	23.830	23.950	23.160	23.250	22.403	1,923,728
2022-05-12	23.340	23.750	23.070	23.540	22.682	2,251,679
2022-05-11	24.220	24.550	22.980	23.310	22.460	5,248,485
2022-05-10	23.910	24.500	23.800	24.220	23.337	1,748,191

← NewerPage 18 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.