Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.130	11.650	11.040	11.500	11.500	18,697,300
2026-04-20	10.600	11.240	10.550	11.150	11.150	12,938,352
2026-04-17	10.800	10.800	10.440	10.610	10.610	6,720,564
2026-04-16	10.670	10.810	10.600	10.770	10.770	5,618,250
2026-04-15	10.820	10.850	10.670	10.680	10.680	5,371,360
2026-04-14	10.780	10.880	10.700	10.820	10.820	5,027,800
2026-04-13	10.710	10.840	10.680	10.760	10.760	4,326,340
2026-04-10	10.900	10.980	10.760	10.770	10.770	5,813,500
2026-04-09	10.910	11.100	10.780	10.810	10.810	5,255,600
2026-04-08	10.740	11.070	10.740	10.990	10.990	6,792,070
2026-04-07	10.320	10.700	10.310	10.600	10.600	5,367,800
2026-04-03	10.580	10.580	10.220	10.300	10.300	4,509,660
2026-04-02	10.690	10.790	10.500	10.570	10.570	4,617,744
2026-04-01	10.710	10.790	10.580	10.760	10.760	5,249,900
2026-03-31	10.720	10.800	10.540	10.550	10.550	5,683,000
2026-03-30	10.430	10.770	10.390	10.720	10.720	8,187,300
2026-03-27	10.320	10.610	10.270	10.580	10.580	5,880,800
2026-03-26	10.650	10.690	10.340	10.380	10.380	5,980,600
2026-03-25	10.390	10.620	10.350	10.600	10.600	7,880,700
2026-03-24	10.210	10.390	10.020	10.330	10.330	7,846,431
2026-03-23	10.420	10.560	9.950	10.010	10.010	11,102,400
2026-03-20	11.050	11.070	10.680	10.680	10.680	6,363,966
2026-03-19	11.130	11.300	10.940	10.990	10.990	7,486,971
2026-03-18	11.230	11.330	11.090	11.300	11.300	5,018,671
2026-03-17	11.400	11.560	11.230	11.260	11.260	6,314,000
2026-03-16	11.560	11.690	11.320	11.440	11.440	8,405,409
2026-03-13	11.790	12.020	11.560	11.580	11.580	9,584,818
2026-03-12	11.770	11.880	11.680	11.780	11.780	9,086,900
2026-03-11	11.800	11.830	11.610	11.780	11.780	8,194,800
2026-03-10	11.470	11.790	11.470	11.710	11.710	10,959,690
2026-03-09	11.380	11.510	11.140	11.440	11.440	10,985,100
2026-03-06	11.160	11.640	11.110	11.620	11.620	11,747,900
2026-03-05	11.350	11.420	11.110	11.150	11.150	9,542,200
2026-03-04	11.200	11.510	11.120	11.200	11.200	10,643,012
2026-03-03	12.060	12.190	11.270	11.370	11.370	18,304,478
2026-03-02	12.360	12.470	12.040	12.120	12.120	13,469,550
2026-02-27	12.350	12.580	12.320	12.470	12.470	7,839,848
2026-02-26	12.640	12.680	12.370	12.390	12.390	15,758,057
2026-02-25	12.570	13.150	12.570	12.740	12.740	19,404,379
2026-02-24	12.860	13.140	12.570	12.580	12.580	17,629,999
2026-02-13	13.010	13.180	12.710	12.710	12.710	12,976,297
2026-02-12	13.210	13.340	13.000	13.010	13.010	15,169,829
2026-02-11	13.590	13.600	13.100	13.200	13.200	19,168,283
2026-02-10	13.590	13.660	13.180	13.370	13.370	31,114,888
2026-02-09	12.870	13.810	12.700	13.590	13.590	58,832,114
2026-02-06	11.720	13.010	11.680	12.550	12.550	49,406,516
2026-02-05	12.290	12.330	11.810	11.830	11.830	19,849,341
2026-02-04	12.750	12.820	12.240	12.400	12.400	28,390,272
2026-02-03	12.860	13.090	12.300	12.980	12.980	35,055,974
2026-02-02	13.480	13.580	12.900	13.130	13.130	29,539,250
2026-01-30	14.310	14.310	12.880	13.200	13.200	54,575,316
2026-01-29	12.810	14.310	12.570	14.310	14.310	50,949,508
2026-01-28	13.970	14.000	12.970	13.010	13.010	56,042,757
2026-01-27	12.320	13.670	11.900	13.670	13.670	57,779,683
2026-01-26	12.800	13.090	12.210	12.430	12.430	37,665,948
2026-01-23	11.680	12.830	11.580	12.480	12.480	53,919,681
2026-01-22	11.730	12.000	11.500	11.680	11.680	42,057,235
2026-01-21	12.540	13.130	11.940	12.060	12.060	71,933,533
2026-01-20	10.850	11.940	10.780	11.940	11.940	20,870,622
2026-01-19	10.740	10.950	10.710	10.850	10.850	9,703,100

← NewerPage 3 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.