Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.140	26.480	25.000	25.810	24.869	4,266,551
2022-01-28	25.560	26.200	25.030	25.610	24.677	2,161,587
2022-01-27	25.430	26.350	25.360	25.470	24.542	2,975,351
2022-01-26	24.840	25.710	24.840	25.430	24.503	4,061,420
2022-01-25	26.360	26.600	24.710	24.860	23.954	3,550,594
2022-01-24	26.250	26.980	25.800	26.310	25.351	2,774,302
2022-01-21	27.820	27.890	25.560	26.080	25.129	5,183,978
2022-01-20	28.310	28.600	26.820	27.570	26.565	5,736,427
2022-01-19	27.000	29.310	27.000	28.310	27.278	7,376,392
2022-01-18	26.600	27.560	25.710	26.940	25.958	4,070,751
2022-01-17	26.000	26.840	25.960	26.290	25.332	2,602,224
2022-01-14	26.140	26.370	25.530	26.090	25.139	3,327,806
2022-01-13	27.460	27.460	26.020	26.040	25.091	3,708,216
2022-01-12	26.650	27.500	26.290	27.410	26.411	3,512,344
2022-01-11	27.190	27.410	26.130	26.690	25.717	6,533,609
2022-01-10	27.460	28.750	26.350	27.010	26.026	9,009,967
2022-01-07	26.430	27.790	25.980	27.700	26.690	5,875,490
2022-01-06	26.100	26.900	25.000	26.460	25.496	4,245,043
2022-01-05	25.250	27.780	25.180	26.100	25.149	11,349,392
2022-01-04	25.860	25.890	25.140	25.410	24.484	2,946,205
2021-12-31	25.420	25.990	24.920	25.760	24.821	5,531,829
2021-12-30	25.530	25.660	24.870	25.420	24.494	5,108,410
2021-12-29	25.000	25.810	25.000	25.310	24.388	3,180,877
2021-12-28	25.140	25.390	24.600	25.060	24.147	5,670,187
2021-12-27	24.800	25.700	23.990	25.140	24.224	4,542,457
2021-12-24	24.370	25.400	24.210	24.610	23.713	4,226,224
2021-12-23	25.470	25.590	24.460	24.540	23.646	5,034,982
2021-12-22	25.100	25.970	24.000	25.410	24.484	8,292,793
2021-12-21	23.300	25.850	23.300	25.190	24.272	8,584,900
2021-12-20	23.280	23.870	23.110	23.530	22.672	7,847,469
2021-12-17	22.520	23.260	22.480	23.000	22.162	6,332,983
2021-12-16	21.930	22.670	21.580	22.520	21.699	6,367,886
2021-12-15	21.710	22.190	21.610	21.780	20.986	5,432,226
2021-12-14	22.220	22.680	21.500	21.970	21.169	11,020,417
2021-12-13	20.970	22.920	20.800	22.920	22.085	15,793,109
2021-12-10	20.750	21.120	20.430	20.840	20.080	3,325,443
2021-12-09	21.250	21.280	20.810	20.900	20.138	4,210,006
2021-12-08	21.290	21.420	20.450	21.240	20.466	6,798,760
2021-12-07	20.950	22.250	20.950	21.250	20.476	9,558,503
2021-12-06	20.490	21.700	20.490	20.950	20.186	10,407,402
2021-12-03	20.220	20.750	20.140	20.450	19.705	5,165,325
2021-12-02	20.580	20.760	20.160	20.240	19.502	5,828,790
2021-12-01	20.750	21.030	20.420	20.520	19.772	7,096,166
2021-11-30	21.080	21.080	20.410	20.740	19.984	5,748,579
2021-11-29	20.780	21.040	20.540	20.870	20.109	6,655,560
2021-11-26	21.760	21.770	21.100	21.200	20.427	8,013,383
2021-11-25	21.300	22.470	21.230	21.830	21.034	11,734,543
2021-11-24	22.480	22.500	21.230	21.530	20.745	13,618,732
2021-11-23	22.400	23.900	22.060	22.060	21.256	22,405,944
2021-11-22	21.470	23.990	21.170	23.090	22.248	36,140,369
2021-11-19	20.720	21.950	20.550	21.950	21.150	40,501,001
2021-11-18	18.170	19.950	18.160	19.950	19.223	18,267,121
2021-11-17	17.730	18.240	17.660	18.140	17.479	3,331,057
2021-11-16	17.650	17.900	17.310	17.760	17.113	2,722,956
2021-11-15	17.420	17.720	17.300	17.640	16.997	2,173,252
2021-11-12	17.950	17.950	17.350	17.440	16.804	3,878,246
2021-11-11	17.090	17.950	17.000	17.800	17.151	6,149,687
2021-11-10	17.320	17.320	16.940	17.080	16.458	1,854,113
2021-11-09	17.090	17.440	16.900	17.300	16.670	1,634,893
2021-11-08	17.170	17.230	16.660	17.000	16.380	2,492,885

← NewerPage 20 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.