Sobute New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.400 | 7.570 | 7.400 | 7.480 | 7.480 | 3,447,500 |
| 2025-04-23 | 7.360 | 7.630 | 7.320 | 7.430 | 7.430 | 5,480,943 |
| 2025-04-22 | 7.220 | 7.350 | 7.200 | 7.320 | 7.320 | 4,812,100 |
| 2025-04-21 | 7.200 | 7.250 | 7.160 | 7.230 | 7.230 | 4,063,200 |
| 2025-04-18 | 7.240 | 7.320 | 7.170 | 7.240 | 7.240 | 3,514,300 |
| 2025-04-17 | 7.080 | 7.320 | 7.030 | 7.250 | 7.250 | 5,965,380 |
| 2025-04-16 | 7.120 | 7.180 | 6.960 | 7.090 | 7.090 | 4,486,777 |
| 2025-04-15 | 7.150 | 7.200 | 7.110 | 7.190 | 7.190 | 3,774,797 |
| 2025-04-14 | 7.130 | 7.210 | 7.120 | 7.160 | 7.160 | 3,782,200 |
| 2025-04-11 | 7.080 | 7.210 | 7.080 | 7.110 | 7.110 | 4,139,525 |
| 2025-04-10 | 7.190 | 7.240 | 7.110 | 7.160 | 7.160 | 5,766,335 |
| 2025-04-09 | 6.960 | 7.090 | 6.620 | 7.040 | 7.040 | 8,733,040 |
| 2025-04-08 | 7.060 | 7.220 | 6.900 | 7.010 | 7.010 | 7,467,600 |
| 2025-04-07 | 7.580 | 7.690 | 7.080 | 7.080 | 7.080 | 9,602,691 |
| 2025-04-03 | 7.710 | 7.880 | 7.710 | 7.870 | 7.870 | 4,033,500 |
| 2025-04-02 | 7.780 | 7.900 | 7.650 | 7.790 | 7.790 | 3,352,837 |
| 2025-04-01 | 7.620 | 7.880 | 7.570 | 7.780 | 7.780 | 6,483,880 |
| 2025-03-31 | 7.670 | 7.700 | 7.490 | 7.570 | 7.570 | 4,674,400 |
| 2025-03-28 | 8.020 | 8.040 | 7.700 | 7.740 | 7.740 | 5,685,040 |
| 2025-03-27 | 7.980 | 8.000 | 7.850 | 7.960 | 7.960 | 4,365,662 |
| 2025-03-26 | 7.760 | 8.030 | 7.730 | 7.960 | 7.960 | 5,865,420 |
| 2025-03-25 | 7.770 | 7.790 | 7.590 | 7.780 | 7.780 | 5,018,760 |
| 2025-03-24 | 7.890 | 7.950 | 7.600 | 7.710 | 7.710 | 5,703,262 |
| 2025-03-21 | 7.970 | 7.980 | 7.840 | 7.880 | 7.880 | 3,835,738 |
| 2025-03-20 | 7.930 | 7.980 | 7.870 | 7.920 | 7.920 | 3,675,200 |
| 2025-03-19 | 7.980 | 8.000 | 7.880 | 7.930 | 7.930 | 3,731,018 |
| 2025-03-18 | 8.020 | 8.020 | 7.910 | 7.960 | 7.960 | 2,750,600 |
| 2025-03-17 | 7.990 | 8.000 | 7.930 | 7.980 | 7.980 | 3,971,220 |
| 2025-03-14 | 7.820 | 7.940 | 7.760 | 7.940 | 7.940 | 5,673,920 |
| 2025-03-13 | 7.840 | 7.850 | 7.670 | 7.790 | 7.790 | 5,733,200 |
| 2025-03-12 | 7.950 | 7.980 | 7.810 | 7.830 | 7.830 | 5,504,340 |
| 2025-03-11 | 7.960 | 7.960 | 7.840 | 7.940 | 7.940 | 4,044,820 |
| 2025-03-10 | 7.860 | 8.000 | 7.850 | 7.960 | 7.960 | 4,748,100 |
| 2025-03-07 | 7.820 | 7.860 | 7.740 | 7.840 | 7.840 | 3,495,206 |
| 2025-03-06 | 7.790 | 7.830 | 7.740 | 7.790 | 7.790 | 4,183,779 |
| 2025-03-05 | 7.850 | 7.850 | 7.680 | 7.750 | 7.750 | 3,787,827 |
| 2025-03-04 | 7.760 | 7.870 | 7.680 | 7.850 | 7.850 | 4,112,919 |
| 2025-03-03 | 7.700 | 7.830 | 7.680 | 7.740 | 7.740 | 4,704,046 |
| 2025-02-28 | 7.760 | 7.800 | 7.670 | 7.690 | 7.690 | 4,582,200 |
| 2025-02-27 | 7.700 | 7.790 | 7.620 | 7.750 | 7.750 | 4,500,702 |
| 2025-02-26 | 7.640 | 7.800 | 7.640 | 7.750 | 7.750 | 4,183,880 |
| 2025-02-25 | 7.690 | 7.780 | 7.600 | 7.630 | 7.630 | 5,107,500 |
| 2025-02-24 | 7.550 | 7.710 | 7.520 | 7.680 | 7.680 | 5,792,893 |
| 2025-02-21 | 7.500 | 7.600 | 7.420 | 7.560 | 7.560 | 5,179,140 |
| 2025-02-20 | 7.480 | 7.500 | 7.420 | 7.500 | 7.500 | 2,344,187 |
| 2025-02-19 | 7.400 | 7.500 | 7.360 | 7.480 | 7.480 | 3,262,742 |
| 2025-02-18 | 7.520 | 7.520 | 7.350 | 7.380 | 7.380 | 3,777,600 |
| 2025-02-17 | 7.480 | 7.540 | 7.440 | 7.490 | 7.490 | 4,330,520 |
| 2025-02-14 | 7.450 | 7.530 | 7.420 | 7.470 | 7.470 | 3,310,020 |
| 2025-02-13 | 7.520 | 7.560 | 7.450 | 7.450 | 7.450 | 3,923,936 |
| 2025-02-12 | 7.500 | 7.540 | 7.440 | 7.520 | 7.520 | 3,107,782 |
| 2025-02-11 | 7.510 | 7.520 | 7.420 | 7.510 | 7.510 | 2,951,020 |
| 2025-02-10 | 7.450 | 7.540 | 7.430 | 7.520 | 7.520 | 4,425,700 |
| 2025-02-07 | 7.410 | 7.510 | 7.360 | 7.440 | 7.440 | 6,405,709 |
| 2025-02-06 | 7.420 | 7.420 | 7.290 | 7.410 | 7.410 | 4,347,680 |
| 2025-02-05 | 7.470 | 7.480 | 7.300 | 7.350 | 7.350 | 3,999,400 |
| 2025-01-27 | 7.360 | 7.540 | 7.360 | 7.430 | 7.430 | 3,523,397 |
| 2025-01-24 | 7.380 | 7.430 | 7.300 | 7.360 | 7.360 | 3,131,600 |
| 2025-01-23 | 7.280 | 7.600 | 7.270 | 7.340 | 7.340 | 4,556,594 |
| 2025-01-22 | 7.300 | 7.340 | 7.220 | 7.260 | 7.260 | 2,430,780 |
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.