Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	23.680	24.800	23.450	24.400	23.511	4,173,029
2022-05-06	23.080	23.970	22.900	23.750	22.884	2,431,568
2022-05-05	22.660	23.980	22.450	23.680	22.817	4,328,483
2022-04-29	21.010	23.250	20.980	22.660	21.834	7,653,774
2022-04-28	20.690	21.300	20.530	21.140	20.370	3,218,167
2022-04-27	19.440	21.260	19.370	21.260	20.485	6,351,920
2022-04-26	19.680	20.160	19.250	19.330	18.626	3,433,682
2022-04-25	20.210	20.990	19.720	19.720	19.001	4,483,535
2022-04-22	21.210	21.600	20.240	21.100	20.331	4,453,980
2022-04-21	21.930	22.180	20.990	21.160	20.389	3,163,977
2022-04-20	23.140	23.170	21.770	22.070	21.266	5,565,296
2022-04-19	23.210	23.360	22.660	23.180	22.335	3,415,733
2022-04-18	23.660	24.180	22.840	23.210	22.364	3,945,458
2022-04-15	22.500	24.060	22.110	23.730	22.865	4,685,957
2022-04-14	22.060	23.180	21.890	22.730	21.902	4,488,262
2022-04-13	22.920	22.920	22.050	22.050	21.246	2,711,351
2022-04-12	22.350	23.040	21.660	22.940	22.104	4,320,416
2022-04-11	23.080	23.320	21.810	22.250	21.439	6,241,351
2022-04-08	22.600	23.500	22.360	23.080	22.239	6,789,838
2022-04-07	21.740	24.030	21.540	22.620	21.796	9,490,029
2022-04-06	20.900	22.000	20.390	21.940	21.140	4,860,039
2022-04-01	21.100	21.350	20.500	20.910	20.148	3,624,833
2022-03-31	21.390	21.780	20.930	21.310	20.533	3,989,264
2022-03-30	20.440	21.460	20.300	21.310	20.533	2,943,846
2022-03-29	20.410	20.600	20.000	20.140	19.406	1,989,830
2022-03-28	20.850	20.850	19.880	20.430	19.685	3,267,636
2022-03-25	20.800	21.160	20.560	20.770	20.013	1,744,520
2022-03-24	21.220	21.230	20.600	20.900	20.138	1,161,620
2022-03-23	21.200	21.400	20.900	21.230	20.456	2,315,229
2022-03-22	21.260	21.400	20.800	21.200	20.427	2,268,230
2022-03-21	21.480	21.950	20.930	21.460	20.678	2,576,027
2022-03-18	21.260	21.670	20.650	21.450	20.668	3,431,476
2022-03-17	21.610	22.180	21.330	21.450	20.668	4,011,778
2022-03-16	20.000	21.590	19.500	21.330	20.553	6,618,300
2022-03-15	21.050	21.050	19.600	19.680	18.963	3,494,080
2022-03-14	21.540	21.540	20.820	21.050	20.283	2,864,940
2022-03-11	21.240	21.740	20.900	21.650	20.861	1,920,060
2022-03-10	21.200	21.930	21.200	21.560	20.774	3,280,062
2022-03-09	21.570	21.730	19.930	20.720	19.965	5,116,138
2022-03-08	22.510	23.060	21.400	21.570	20.784	6,823,008
2022-03-07	22.970	23.180	22.380	22.560	21.738	3,183,584
2022-03-04	23.360	23.430	22.600	22.840	22.008	5,602,912
2022-03-03	24.080	24.200	23.300	23.400	22.547	3,058,030
2022-03-02	24.300	24.300	23.650	23.880	23.010	3,048,162
2022-03-01	24.900	25.000	24.110	24.320	23.434	2,223,013
2022-02-28	24.600	25.300	24.360	24.750	23.848	3,185,148
2022-02-25	24.850	25.320	24.550	24.890	23.983	3,232,180
2022-02-24	25.090	26.040	24.360	24.850	23.944	3,771,727
2022-02-23	26.660	26.660	25.080	25.100	24.185	4,260,711
2022-02-22	26.280	26.660	25.900	26.430	25.467	3,048,185
2022-02-21	26.730	26.820	26.100	26.550	25.582	3,213,627
2022-02-18	25.660	26.560	25.360	26.550	25.582	2,531,080
2022-02-17	24.800	25.750	24.610	25.660	24.725	2,739,640
2022-02-16	23.780	25.110	23.780	24.970	24.060	3,238,053
2022-02-15	24.060	24.450	23.470	23.780	22.913	3,511,449
2022-02-14	25.210	25.370	24.060	24.110	23.231	3,914,198
2022-02-11	24.980	26.360	24.410	25.310	24.388	4,313,877
2022-02-10	25.260	25.450	24.280	24.910	24.002	4,699,118
2022-02-09	26.360	26.490	24.730	25.260	24.339	6,681,149
2022-02-08	25.670	27.300	25.490	26.500	25.534	4,867,529

← NewerPage 19 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.