Sobute New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.370 | 7.380 | 7.280 | 7.330 | 7.330 | 2,365,137 |
| 2025-01-20 | 7.350 | 7.400 | 7.250 | 7.320 | 7.320 | 3,678,500 |
| 2025-01-17 | 7.190 | 7.440 | 7.120 | 7.320 | 7.320 | 5,074,522 |
| 2025-01-16 | 7.170 | 7.290 | 7.150 | 7.200 | 7.200 | 2,865,900 |
| 2025-01-15 | 7.150 | 7.200 | 7.090 | 7.180 | 7.180 | 2,622,702 |
| 2025-01-14 | 7.010 | 7.170 | 7.010 | 7.160 | 7.160 | 3,013,490 |
| 2025-01-13 | 6.930 | 7.010 | 6.830 | 6.990 | 6.990 | 1,892,928 |
| 2025-01-10 | 7.140 | 7.190 | 6.960 | 6.960 | 6.960 | 2,683,020 |
| 2025-01-09 | 7.190 | 7.200 | 7.100 | 7.150 | 7.150 | 2,097,140 |
| 2025-01-08 | 7.250 | 7.250 | 7.020 | 7.180 | 7.180 | 3,108,580 |
| 2025-01-07 | 7.180 | 7.250 | 7.110 | 7.250 | 7.250 | 2,486,227 |
| 2025-01-06 | 7.150 | 7.240 | 6.940 | 7.190 | 7.190 | 3,163,962 |
| 2025-01-03 | 7.350 | 7.400 | 7.100 | 7.120 | 7.120 | 4,818,083 |
| 2025-01-02 | 7.470 | 7.540 | 7.220 | 7.300 | 7.300 | 5,459,523 |
| 2024-12-31 | 7.640 | 7.670 | 7.460 | 7.460 | 7.460 | 5,450,180 |
| 2024-12-30 | 7.760 | 7.760 | 7.610 | 7.620 | 7.620 | 4,444,123 |
| 2024-12-27 | 7.630 | 7.800 | 7.620 | 7.760 | 7.760 | 5,774,400 |
| 2024-12-26 | 7.660 | 7.760 | 7.620 | 7.640 | 7.640 | 4,816,140 |
| 2024-12-25 | 7.860 | 7.890 | 7.640 | 7.720 | 7.720 | 3,946,220 |
| 2024-12-24 | 7.740 | 7.850 | 7.600 | 7.820 | 7.820 | 3,692,009 |
| 2024-12-23 | 7.840 | 7.890 | 7.690 | 7.700 | 7.700 | 5,135,600 |
| 2024-12-20 | 7.880 | 7.940 | 7.850 | 7.870 | 7.870 | 3,036,520 |
| 2024-12-19 | 7.930 | 7.950 | 7.790 | 7.870 | 7.870 | 3,925,702 |
| 2024-12-18 | 8.020 | 8.050 | 7.930 | 7.990 | 7.990 | 3,326,440 |
| 2024-12-17 | 8.310 | 8.310 | 7.930 | 7.970 | 7.970 | 6,247,802 |
| 2024-12-16 | 8.300 | 8.430 | 8.240 | 8.270 | 8.270 | 4,450,097 |
| 2024-12-13 | 8.550 | 8.570 | 8.310 | 8.310 | 8.310 | 5,762,121 |
| 2024-12-12 | 8.520 | 8.600 | 8.430 | 8.590 | 8.590 | 5,407,694 |
| 2024-12-11 | 8.490 | 8.560 | 8.410 | 8.500 | 8.500 | 4,114,120 |
| 2024-12-10 | 8.730 | 8.790 | 8.410 | 8.460 | 8.460 | 7,234,773 |
| 2024-12-09 | 8.470 | 8.520 | 8.400 | 8.520 | 8.520 | 5,410,900 |
| 2024-12-06 | 8.390 | 8.520 | 8.340 | 8.470 | 8.470 | 6,775,622 |
| 2024-12-05 | 8.200 | 8.350 | 8.180 | 8.310 | 8.310 | 3,331,960 |
| 2024-12-04 | 8.400 | 8.420 | 8.210 | 8.240 | 8.240 | 4,215,073 |
| 2024-12-03 | 8.480 | 8.510 | 8.370 | 8.450 | 8.450 | 4,251,220 |
| 2024-12-02 | 8.400 | 8.510 | 8.330 | 8.480 | 8.480 | 6,542,760 |
| 2024-11-29 | 8.290 | 8.440 | 8.290 | 8.400 | 8.400 | 5,008,180 |
| 2024-11-28 | 8.370 | 8.430 | 8.250 | 8.310 | 8.310 | 4,412,762 |
| 2024-11-27 | 8.020 | 8.260 | 7.900 | 8.260 | 8.260 | 4,199,062 |
| 2024-11-26 | 8.170 | 8.190 | 8.040 | 8.080 | 8.080 | 2,979,935 |
| 2024-11-25 | 8.060 | 8.230 | 8.050 | 8.170 | 8.170 | 3,784,237 |
| 2024-11-22 | 8.350 | 8.430 | 8.050 | 8.070 | 8.070 | 5,495,400 |
| 2024-11-21 | 8.270 | 8.430 | 8.200 | 8.400 | 8.400 | 6,730,000 |
| 2024-11-20 | 8.100 | 8.470 | 8.050 | 8.290 | 8.290 | 6,838,369 |
| 2024-11-19 | 7.930 | 8.110 | 7.840 | 8.110 | 8.110 | 4,526,069 |
| 2024-11-18 | 8.020 | 8.150 | 7.890 | 7.940 | 7.940 | 5,349,589 |
| 2024-11-15 | 8.040 | 8.160 | 7.940 | 7.950 | 7.950 | 4,170,731 |
| 2024-11-14 | 8.320 | 8.400 | 8.080 | 8.100 | 8.100 | 6,020,760 |
| 2024-11-13 | 8.310 | 8.440 | 8.180 | 8.350 | 8.350 | 5,374,480 |
| 2024-11-12 | 8.500 | 8.560 | 8.300 | 8.350 | 8.350 | 7,803,100 |
| 2024-11-11 | 8.400 | 8.450 | 8.310 | 8.450 | 8.450 | 7,408,263 |
| 2024-11-08 | 8.670 | 8.720 | 8.410 | 8.440 | 8.440 | 11,341,358 |
| 2024-11-07 | 8.300 | 8.860 | 8.240 | 8.680 | 8.680 | 12,845,921 |
| 2024-11-06 | 8.290 | 8.460 | 8.280 | 8.340 | 8.340 | 9,549,920 |
| 2024-11-05 | 8.260 | 8.310 | 8.170 | 8.270 | 8.270 | 10,550,173 |
| 2024-11-04 | 8.180 | 8.260 | 8.010 | 8.260 | 8.260 | 8,577,029 |
| 2024-11-01 | 8.210 | 8.400 | 8.090 | 8.210 | 8.210 | 16,556,356 |
| 2024-10-31 | 7.910 | 8.150 | 7.910 | 8.050 | 8.050 | 6,956,220 |
| 2024-10-30 | 8.180 | 8.240 | 7.900 | 7.950 | 7.950 | 10,697,683 |
| 2024-10-29 | 8.050 | 8.520 | 7.830 | 8.250 | 8.250 | 15,933,580 |
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.