Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.010	11.120	10.760	10.790	10.790	14,355,116
2026-01-15	11.230	11.430	10.930	11.100	11.100	20,849,349
2026-01-14	11.350	11.900	11.240	11.360	11.360	42,523,261
2026-01-13	11.020	11.430	10.740	11.020	11.020	34,400,397
2026-01-12	11.280	11.450	11.010	11.130	11.130	42,054,235
2026-01-09	10.490	11.270	10.310	11.250	11.250	39,604,555
2026-01-08	10.230	10.840	10.020	10.610	10.610	33,542,543
2026-01-07	9.830	10.810	9.790	10.320	10.320	32,095,946
2026-01-06	9.800	9.930	9.680	9.830	9.830	7,281,472
2026-01-05	9.490	9.940	9.480	9.750	9.750	9,065,297
2025-12-31	9.490	9.570	9.400	9.460	9.460	4,117,732
2025-12-30	9.590	9.680	9.490	9.500	9.500	4,262,230
2025-12-29	9.730	9.770	9.630	9.650	9.650	3,311,180
2025-12-26	9.730	9.780	9.620	9.730	9.730	4,511,027
2025-12-25	9.720	9.780	9.670	9.740	9.740	3,386,395
2025-12-24	9.690	9.790	9.610	9.740	9.740	3,892,481
2025-12-23	9.640	9.850	9.630	9.730	9.730	6,575,380
2025-12-22	9.660	9.680	9.580	9.600	9.600	4,050,258
2025-12-19	9.460	9.660	9.420	9.660	9.660	5,598,460
2025-12-18	9.300	9.520	9.290	9.420	9.420	4,195,798
2025-12-17	9.290	9.380	9.180	9.320	9.320	2,870,620
2025-12-16	9.470	9.470	9.270	9.310	9.310	3,137,590
2025-12-15	9.270	9.530	9.260	9.440	9.440	4,223,761
2025-12-12	9.310	9.390	9.270	9.330	9.330	3,628,625
2025-12-11	9.410	9.450	9.300	9.340	9.340	3,140,562
2025-12-10	9.450	9.500	9.350	9.410	9.410	3,199,430
2025-12-09	9.520	9.570	9.440	9.440	9.440	2,596,500
2025-12-08	9.630	9.680	9.530	9.540	9.540	3,734,200
2025-12-05	9.520	9.630	9.430	9.620	9.620	2,993,809
2025-12-04	9.590	9.640	9.490	9.490	9.490	2,007,200
2025-12-03	9.680	9.700	9.570	9.600	9.600	2,742,500
2025-12-02	9.640	9.710	9.620	9.670	9.670	2,580,276
2025-12-01	9.630	9.760	9.610	9.680	9.680	3,189,040
2025-11-28	9.520	9.640	9.460	9.640	9.640	2,443,637
2025-11-27	9.500	9.580	9.430	9.520	9.520	3,452,700
2025-11-26	9.650	9.690	9.490	9.500	9.500	2,907,100
2025-11-25	9.530	9.690	9.490	9.610	9.610	3,048,040
2025-11-24	9.460	9.580	9.440	9.520	9.520	4,027,628
2025-11-21	9.750	9.800	9.390	9.400	9.400	7,106,546
2025-11-20	9.900	9.990	9.800	9.820	9.820	3,322,435
2025-11-19	9.990	10.080	9.840	9.880	9.880	4,230,249
2025-11-18	10.140	10.170	9.970	9.990	9.990	5,172,600
2025-11-17	10.210	10.260	10.120	10.170	10.170	3,175,314
2025-11-14	10.280	10.310	10.210	10.220	10.220	3,423,757
2025-11-13	10.120	10.320	10.100	10.280	10.280	3,708,155
2025-11-12	10.300	10.310	10.080	10.150	10.150	4,061,700
2025-11-11	10.310	10.320	10.200	10.310	10.310	3,102,597
2025-11-10	10.270	10.330	10.260	10.290	10.290	3,690,124
2025-11-07	10.220	10.340	10.180	10.270	10.270	3,759,297
2025-11-06	10.280	10.280	10.180	10.230	10.230	3,013,120
2025-11-05	10.080	10.280	10.080	10.220	10.220	4,386,132
2025-11-04	10.250	10.280	10.110	10.160	10.160	4,993,806
2025-11-03	10.300	10.360	10.160	10.250	10.250	4,836,917
2025-10-31	10.240	10.380	10.220	10.300	10.300	4,296,720
2025-10-30	10.500	10.520	10.210	10.220	10.220	7,829,982
2025-10-29	10.800	10.810	10.400	10.500	10.500	10,454,374
2025-10-28	10.880	10.950	10.820	10.880	10.880	6,569,423
2025-10-27	10.800	10.910	10.740	10.880	10.880	5,948,811
2025-10-24	10.790	10.890	10.730	10.810	10.810	5,581,999
2025-10-23	10.620	10.730	10.470	10.720	10.720	4,511,600

← NewerPage 4 of 5 · 243 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.