Sobute New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.680	10.810	10.670	10.700	10.700	4,891,200
2025-10-21	10.510	10.780	10.470	10.780	10.780	6,547,380
2025-10-20	10.530	10.610	10.390	10.530	10.530	4,757,620
2025-10-17	10.560	10.740	10.450	10.480	10.480	4,688,460
2025-10-16	10.840	10.870	10.570	10.620	10.620	4,888,945
2025-10-15	10.720	10.840	10.660	10.830	10.830	5,742,240
2025-10-14	10.680	10.900	10.640	10.720	10.720	8,227,263
2025-10-13	10.000	10.680	10.000	10.680	10.680	6,752,627
2025-10-10	10.650	10.900	10.580	10.780	10.780	8,123,040
2025-10-09	10.430	10.650	10.400	10.650	10.650	6,649,740
2025-09-30	10.610	10.640	10.420	10.420	10.420	6,441,600
2025-09-29	10.580	10.680	10.390	10.590	10.590	5,360,721
2025-09-26	10.580	10.700	10.500	10.530	10.530	4,749,729
2025-09-25	10.710	10.980	10.600	10.600	10.600	6,896,440
2025-09-24	10.480	10.670	10.410	10.660	10.660	5,321,378
2025-09-23	10.630	10.670	10.290	10.500	10.500	7,097,569
2025-09-22	10.680	10.870	10.480	10.660	10.660	9,834,176
2025-09-19	10.660	10.820	10.610	10.720	10.720	5,855,076
2025-09-18	10.850	10.910	10.640	10.700	10.700	7,930,910
2025-09-17	10.790	10.870	10.730	10.810	10.810	4,347,609
2025-09-16	10.850	10.850	10.650	10.830	10.830	5,556,881
2025-09-15	10.950	10.960	10.750	10.810	10.810	5,713,651
2025-09-12	10.930	11.040	10.910	10.940	10.940	5,680,791
2025-09-11	11.000	11.000	10.840	10.960	10.960	6,344,076
2025-09-10	10.950	11.160	10.830	11.000	11.000	6,808,642
2025-09-09	11.100	11.100	10.890	10.930	10.930	5,106,020
2025-09-08	10.860	11.070	10.830	11.050	11.050	6,188,657
2025-09-05	10.900	10.910	10.750	10.860	10.860	6,412,157
2025-09-04	10.720	10.990	10.720	10.850	10.850	8,937,065
2025-09-03	11.040	11.090	10.710	10.770	10.770	7,622,374
2025-09-02	11.360	11.360	11.010	11.030	11.030	9,441,478
2025-09-01	10.960	11.380	10.900	11.350	11.350	14,691,805
2025-08-29	11.160	11.180	11.000	11.020	11.020	8,442,855
2025-08-28	10.910	11.160	10.710	11.160	11.160	10,573,620
2025-08-27	11.230	11.260	10.910	10.910	10.910	11,192,480
2025-08-26	11.220	11.280	11.140	11.230	11.230	7,451,697
2025-08-25	11.240	11.300	11.150	11.230	11.230	11,450,378
2025-08-22	11.170	11.320	11.120	11.230	11.230	9,992,023
2025-08-21	11.280	11.290	11.100	11.120	11.120	8,145,927
2025-08-20	11.130	11.200	11.060	11.200	11.200	8,118,860
2025-08-19	11.210	11.210	11.070	11.110	11.110	8,550,505
2025-08-18	10.990	11.250	10.950	11.190	11.190	15,141,687
2025-08-15	10.900	11.040	10.900	10.960	10.960	9,474,398
2025-08-14	11.160	11.230	10.970	10.980	10.980	11,258,589
2025-08-13	11.220	11.270	11.140	11.160	11.160	10,300,315
2025-08-12	11.420	11.460	11.210	11.220	11.220	13,761,569
2025-08-11	11.580	11.580	11.360	11.440	11.440	14,991,076
2025-08-08	11.270	11.610	11.220	11.490	11.490	22,015,121
2025-08-07	11.380	11.400	11.180	11.270	11.270	12,093,851
2025-08-06	11.290	11.340	11.180	11.230	11.230	11,490,947
2025-08-05	11.360	11.460	11.250	11.280	11.280	13,841,680
2025-08-04	11.320	11.500	11.300	11.370	11.370	13,207,155
2025-08-01	11.440	11.520	11.310	11.400	11.400	16,625,109
2025-07-31	11.800	11.860	11.360	11.430	11.430	32,658,523
2025-07-30	11.860	12.470	11.820	11.870	11.870	41,814,649
2025-07-29	11.740	12.330	11.470	12.060	12.060	52,806,717
2025-07-28	12.040	12.120	11.580	11.620	11.620	52,039,807
2025-07-25	13.720	14.070	12.590	12.590	12.590	79,517,089
2025-07-24	13.990	13.990	13.810	13.990	13.990	59,219,274
2025-07-23	12.720	12.720	12.720	12.720	12.720	1,221,841

← NewerPage 5 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.