Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.880	9.970	9.150	9.320	9.320	13,973,472
2026-07-17	10.200	10.430	9.700	9.740	9.740	11,769,958
2026-07-16	10.720	10.720	10.150	10.200	10.200	8,645,710
2026-07-15	10.860	10.940	10.590	10.650	10.650	7,047,007
2026-07-14	10.770	10.950	10.510	10.860	10.860	7,134,400
2026-07-13	11.610	11.630	10.760	10.760	10.760	11,448,332
2026-07-10	11.650	11.930	11.560	11.560	11.560	11,150,080
2026-07-09	11.700	11.850	11.330	11.640	11.640	9,383,303
2026-07-08	11.920	11.990	11.500	11.700	11.700	12,040,595
2026-07-07	13.000	13.070	11.990	12.000	12.000	16,553,391
2026-07-06	13.100	13.360	12.920	13.010	13.010	11,720,265
2026-07-03	13.760	13.880	13.150	13.190	13.190	15,268,489
2026-07-02	13.470	14.500	13.000	13.750	13.750	18,359,530
2026-07-01	13.550	13.790	13.280	13.470	13.470	14,381,604
2026-06-30	13.800	14.000	13.400	13.660	13.660	15,243,785
2026-06-29	14.550	14.700	13.480	13.860	13.860	30,384,315
2026-06-26	15.130	15.900	14.780	14.860	14.860	39,350,508
2026-06-25	14.580	15.510	14.410	15.410	15.410	44,575,923
2026-06-24	14.730	15.100	13.920	14.780	14.780	51,846,899
2026-06-23	14.120	14.940	14.030	14.700	14.700	48,562,771
2026-06-22	14.230	14.420	13.250	13.580	13.580	25,698,218
2026-06-18	13.330	14.600	13.260	14.230	14.230	32,105,397
2026-06-17	13.670	13.680	13.120	13.290	13.290	18,194,160
2026-06-16	13.980	14.450	13.460	13.790	13.790	30,989,701
2026-06-15	13.800	14.550	13.550	14.080	14.080	37,244,720
2026-06-12	13.570	14.730	13.360	14.350	14.350	50,844,636
2026-06-11	13.310	13.740	13.300	13.390	13.390	11,308,240
2026-06-10	13.900	14.100	13.480	13.550	13.550	21,705,420
2026-06-09	12.990	14.010	12.700	13.970	13.970	37,226,810
2026-06-08	13.030	13.880	12.520	12.740	12.740	17,549,629
2026-06-05	13.960	14.060	13.000	13.380	13.380	13,909,167
2026-06-04	13.380	14.150	13.120	13.680	13.680	15,348,374
2026-06-03	13.490	13.680	13.320	13.430	13.430	7,529,020
2026-06-02	13.720	13.720	13.280	13.580	13.460	8,981,243
2026-06-01	14.120	14.120	13.600	13.730	13.609	10,899,693
2026-05-29	14.720	14.790	13.700	13.910	13.787	13,781,584
2026-05-28	14.670	15.130	14.610	14.730	14.600	10,540,188
2026-05-27	14.900	15.060	14.180	14.610	14.610	18,234,998
2026-05-26	15.350	15.540	14.770	14.900	14.900	16,239,972
2026-05-25	15.800	16.510	15.250	15.640	15.640	24,883,554
2026-05-22	15.100	15.720	15.100	15.410	15.410	17,184,612
2026-05-21	16.160	16.540	15.040	15.040	15.040	33,341,091
2026-05-20	15.830	16.820	15.830	16.710	16.710	35,756,386
2026-05-19	15.340	15.600	14.560	15.390	15.390	26,793,466
2026-05-18	14.900	16.200	14.710	15.540	15.540	24,861,780
2026-05-15	15.500	15.620	14.810	15.010	15.010	24,720,024
2026-05-14	14.410	15.410	14.150	15.230	15.230	33,971,135
2026-05-13	14.270	14.540	14.030	14.410	14.410	32,265,273
2026-05-12	13.300	14.700	13.200	14.460	14.460	57,022,563
2026-05-11	13.120	13.530	12.710	13.360	13.360	27,531,643
2026-05-08	11.950	12.870	11.880	12.590	12.590	22,321,863
2026-05-07	12.300	12.300	11.860	11.980	11.980	16,163,266
2026-05-06	12.100	12.550	11.930	12.330	12.330	20,846,174
2026-04-30	11.660	12.180	11.660	12.070	12.070	23,134,411
2026-04-29	11.510	11.810	11.150	11.710	11.710	17,897,095
2026-04-28	11.350	11.930	11.250	11.500	11.500	28,962,315
2026-04-27	10.900	11.220	10.900	11.200	11.200	10,144,146
2026-04-24	10.880	11.160	10.750	11.050	11.050	8,205,500
2026-04-23	11.210	11.280	10.890	10.960	10.960	9,500,400
2026-04-22	11.390	11.490	11.160	11.210	11.210	10,903,046

← NewerPage 2 of 21 · 1,216 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.