Sobute New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 11.560 | 11.560 | 11.560 | 11.560 | 11.560 | 1,458,400 |
| 2025-07-21 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 1,865,308 |
| 2025-07-18 | 9.560 | 9.640 | 9.460 | 9.550 | 9.550 | 4,065,993 |
| 2025-07-17 | 9.450 | 9.650 | 9.380 | 9.550 | 9.550 | 6,659,180 |
| 2025-07-16 | 9.600 | 9.600 | 9.390 | 9.440 | 9.440 | 5,610,900 |
| 2025-07-15 | 9.600 | 9.660 | 9.450 | 9.590 | 9.590 | 5,668,608 |
| 2025-07-14 | 9.360 | 9.690 | 9.330 | 9.640 | 9.640 | 8,221,935 |
| 2025-07-11 | 9.480 | 9.480 | 9.240 | 9.340 | 9.340 | 5,333,826 |
| 2025-07-10 | 9.250 | 9.530 | 9.210 | 9.410 | 9.410 | 6,844,400 |
| 2025-07-09 | 9.330 | 9.370 | 9.210 | 9.250 | 9.250 | 3,717,900 |
| 2025-07-08 | 9.240 | 9.350 | 9.190 | 9.340 | 9.340 | 6,522,800 |
| 2025-07-07 | 9.140 | 9.260 | 9.050 | 9.250 | 9.250 | 5,409,700 |
| 2025-07-04 | 9.250 | 9.250 | 9.090 | 9.120 | 9.120 | 4,503,481 |
| 2025-07-03 | 9.130 | 9.290 | 9.100 | 9.190 | 9.190 | 4,042,300 |
| 2025-07-02 | 9.220 | 9.220 | 9.040 | 9.120 | 9.120 | 3,578,331 |
| 2025-07-01 | 9.180 | 9.260 | 9.050 | 9.150 | 9.150 | 5,701,880 |
| 2025-06-30 | 9.120 | 9.120 | 8.910 | 9.060 | 9.060 | 4,370,400 |
| 2025-06-27 | 8.980 | 9.240 | 8.980 | 9.090 | 9.090 | 5,766,900 |
| 2025-06-26 | 8.840 | 9.150 | 8.740 | 8.960 | 8.960 | 6,728,400 |
| 2025-06-25 | 8.920 | 8.930 | 8.780 | 8.820 | 8.820 | 5,492,320 |
| 2025-06-24 | 8.700 | 8.900 | 8.680 | 8.860 | 8.860 | 4,236,540 |
| 2025-06-23 | 8.580 | 8.760 | 8.550 | 8.690 | 8.690 | 5,702,000 |
| 2025-06-20 | 8.670 | 8.810 | 8.600 | 8.620 | 8.620 | 4,002,400 |
| 2025-06-19 | 8.850 | 8.900 | 8.600 | 8.690 | 8.690 | 6,099,400 |
| 2025-06-18 | 9.100 | 9.150 | 8.820 | 8.860 | 8.860 | 6,749,319 |
| 2025-06-17 | 9.290 | 9.450 | 9.060 | 9.120 | 9.120 | 7,644,600 |
| 2025-06-16 | 8.980 | 9.580 | 8.980 | 9.300 | 9.300 | 11,075,940 |
| 2025-06-13 | 9.170 | 9.170 | 8.970 | 9.020 | 9.020 | 6,573,340 |
| 2025-06-12 | 9.190 | 9.300 | 9.110 | 9.140 | 9.140 | 4,838,800 |
| 2025-06-11 | 9.270 | 9.390 | 9.240 | 9.270 | 9.270 | 5,931,923 |
| 2025-06-10 | 9.500 | 9.600 | 9.260 | 9.300 | 9.300 | 12,901,673 |
| 2025-06-09 | 9.350 | 9.650 | 9.220 | 9.580 | 9.580 | 18,322,029 |
| 2025-06-06 | 8.870 | 9.220 | 8.830 | 9.190 | 9.190 | 13,400,260 |
| 2025-06-05 | 8.800 | 8.920 | 8.760 | 8.830 | 8.830 | 4,479,600 |
| 2025-06-04 | 8.870 | 8.970 | 8.800 | 8.860 | 8.860 | 4,767,551 |
| 2025-06-03 | 8.800 | 9.090 | 8.620 | 8.840 | 8.840 | 13,772,910 |
| 2025-05-30 | 8.710 | 8.800 | 8.580 | 8.790 | 8.790 | 7,406,520 |
| 2025-05-29 | 8.670 | 8.820 | 8.620 | 8.720 | 8.720 | 5,343,680 |
| 2025-05-28 | 8.750 | 8.750 | 8.630 | 8.670 | 8.670 | 3,927,440 |
| 2025-05-27 | 8.690 | 8.730 | 8.600 | 8.710 | 8.710 | 5,178,840 |
| 2025-05-26 | 8.670 | 8.820 | 8.600 | 8.720 | 8.720 | 5,381,400 |
| 2025-05-23 | 8.740 | 8.780 | 8.660 | 8.670 | 8.670 | 5,046,523 |
| 2025-05-22 | 8.820 | 8.890 | 8.700 | 8.750 | 8.750 | 4,579,260 |
| 2025-05-21 | 8.880 | 8.900 | 8.780 | 8.820 | 8.820 | 6,558,400 |
| 2025-05-20 | 8.980 | 8.980 | 8.840 | 8.890 | 8.890 | 6,658,640 |
| 2025-05-19 | 8.860 | 8.990 | 8.750 | 8.970 | 8.970 | 12,200,200 |
| 2025-05-16 | 9.100 | 9.290 | 8.980 | 9.010 | 9.010 | 11,625,320 |
| 2025-05-15 | 8.930 | 9.300 | 8.810 | 9.120 | 9.120 | 17,193,239 |
| 2025-05-14 | 8.840 | 9.060 | 8.810 | 8.930 | 8.930 | 12,418,360 |
| 2025-05-13 | 8.700 | 9.110 | 8.700 | 8.890 | 8.890 | 19,654,190 |
| 2025-05-12 | 8.420 | 8.950 | 8.410 | 8.820 | 8.820 | 27,496,078 |
| 2025-05-09 | 8.170 | 8.260 | 8.100 | 8.240 | 8.240 | 6,728,900 |
| 2025-05-08 | 8.160 | 8.250 | 8.080 | 8.100 | 8.100 | 10,370,620 |
| 2025-05-07 | 8.340 | 8.410 | 8.160 | 8.210 | 8.210 | 10,230,619 |
| 2025-05-06 | 8.220 | 8.290 | 8.040 | 8.270 | 8.270 | 10,937,248 |
| 2025-04-30 | 7.990 | 8.210 | 7.860 | 8.160 | 8.160 | 13,378,940 |
| 2025-04-29 | 7.450 | 8.050 | 7.410 | 7.920 | 7.920 | 15,786,520 |
| 2025-04-28 | 7.570 | 7.570 | 7.360 | 7.420 | 7.420 | 3,557,500 |
| 2025-04-25 | 7.450 | 7.650 | 7.450 | 7.540 | 7.540 | 3,415,500 |
| 2025-04-24 | 7.400 | 7.570 | 7.400 | 7.480 | 7.480 | 3,447,500 |
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.