Sobute New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.990 | 8.140 | 7.980 | 8.030 | 8.030 | 5,773,900 |
| 2024-10-25 | 7.800 | 8.100 | 7.800 | 7.980 | 7.980 | 7,761,900 |
| 2024-10-24 | 7.820 | 7.910 | 7.800 | 7.840 | 7.840 | 3,475,660 |
| 2024-10-23 | 7.850 | 7.940 | 7.790 | 7.860 | 7.860 | 5,631,362 |
| 2024-10-22 | 7.770 | 7.900 | 7.740 | 7.850 | 7.850 | 5,487,582 |
| 2024-10-21 | 7.790 | 7.800 | 7.690 | 7.730 | 7.730 | 4,400,060 |
| 2024-10-18 | 7.640 | 7.810 | 7.530 | 7.680 | 7.680 | 5,879,515 |
| 2024-10-17 | 7.890 | 7.960 | 7.620 | 7.630 | 7.630 | 6,148,000 |
| 2024-10-16 | 7.600 | 7.960 | 7.600 | 7.920 | 7.920 | 7,427,300 |
| 2024-10-15 | 7.860 | 7.920 | 7.680 | 7.680 | 7.680 | 5,150,800 |
| 2024-10-14 | 7.720 | 7.990 | 7.680 | 7.880 | 7.880 | 7,280,215 |
| 2024-10-11 | 8.060 | 8.080 | 7.600 | 7.690 | 7.690 | 6,865,428 |
| 2024-10-10 | 7.990 | 8.190 | 7.840 | 8.000 | 8.000 | 6,530,919 |
| 2024-10-09 | 8.390 | 8.390 | 7.860 | 7.910 | 7.910 | 10,337,035 |
| 2024-10-08 | 9.040 | 9.040 | 8.110 | 8.540 | 8.540 | 16,048,878 |
| 2024-09-30 | 7.870 | 8.290 | 7.670 | 8.220 | 8.220 | 15,197,524 |
| 2024-09-27 | 7.480 | 7.600 | 7.400 | 7.570 | 7.570 | 5,901,115 |
| 2024-09-26 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 6,065,480 |
| 2024-09-25 | 6.900 | 7.170 | 6.900 | 7.010 | 7.010 | 7,490,023 |
| 2024-09-24 | 6.690 | 6.860 | 6.630 | 6.840 | 6.840 | 5,450,001 |
| 2024-09-23 | 6.580 | 6.630 | 6.500 | 6.620 | 6.620 | 2,618,180 |
| 2024-09-20 | 6.610 | 6.610 | 6.510 | 6.570 | 6.570 | 2,240,700 |
| 2024-09-19 | 6.480 | 6.650 | 6.460 | 6.600 | 6.600 | 3,472,962 |
| 2024-09-18 | 6.420 | 6.480 | 6.330 | 6.440 | 6.440 | 2,154,600 |
| 2024-09-13 | 6.550 | 6.590 | 6.410 | 6.420 | 6.420 | 2,422,820 |
| 2024-09-12 | 6.610 | 6.710 | 6.540 | 6.540 | 6.540 | 2,328,700 |
| 2024-09-11 | 6.580 | 6.630 | 6.500 | 6.580 | 6.580 | 2,154,200 |
| 2024-09-10 | 6.610 | 6.640 | 6.450 | 6.600 | 6.600 | 3,156,600 |
| 2024-09-09 | 6.640 | 6.660 | 6.530 | 6.590 | 6.590 | 3,338,061 |
| 2024-09-06 | 6.880 | 6.880 | 6.630 | 6.660 | 6.660 | 5,409,519 |
| 2024-09-05 | 6.810 | 6.880 | 6.800 | 6.880 | 6.880 | 3,772,580 |
| 2024-09-04 | 6.950 | 7.040 | 6.770 | 6.800 | 6.800 | 6,153,419 |
| 2024-09-03 | 6.940 | 7.040 | 6.920 | 7.040 | 7.040 | 4,172,100 |
| 2024-09-02 | 7.320 | 7.320 | 7.000 | 7.020 | 7.020 | 8,508,308 |
| 2024-08-30 | 7.240 | 7.490 | 7.170 | 7.360 | 7.360 | 10,391,969 |
| 2024-08-29 | 7.300 | 7.400 | 7.250 | 7.300 | 7.300 | 6,915,800 |
| 2024-08-28 | 7.500 | 7.500 | 7.300 | 7.350 | 7.350 | 9,994,038 |
| 2024-08-27 | 7.220 | 7.790 | 7.110 | 7.530 | 7.530 | 17,525,255 |
| 2024-08-26 | 7.150 | 7.400 | 7.130 | 7.160 | 7.160 | 9,151,137 |
| 2024-08-23 | 6.870 | 7.080 | 6.760 | 7.060 | 7.060 | 6,817,386 |
| 2024-08-22 | 7.270 | 7.330 | 6.930 | 6.950 | 6.950 | 9,554,040 |
| 2024-08-21 | 7.280 | 7.410 | 7.140 | 7.380 | 7.380 | 10,394,339 |
| 2024-08-20 | 7.160 | 7.660 | 7.160 | 7.460 | 7.460 | 18,656,923 |
| 2024-08-19 | 7.210 | 7.500 | 7.080 | 7.250 | 7.250 | 12,878,071 |
| 2024-08-16 | 7.410 | 7.580 | 7.270 | 7.270 | 7.270 | 14,575,666 |
| 2024-08-15 | 7.500 | 7.550 | 7.270 | 7.390 | 7.390 | 20,315,442 |
| 2024-08-14 | 7.440 | 7.970 | 7.370 | 7.610 | 7.610 | 29,104,089 |
| 2024-08-13 | 6.620 | 7.290 | 6.500 | 7.290 | 7.290 | 16,941,681 |
| 2024-08-12 | 6.740 | 6.800 | 6.590 | 6.630 | 6.630 | 2,407,600 |
| 2024-08-09 | 6.690 | 6.840 | 6.680 | 6.720 | 6.720 | 3,462,447 |
| 2024-08-08 | 6.680 | 6.750 | 6.640 | 6.700 | 6.700 | 4,939,676 |
| 2024-08-07 | 6.550 | 7.140 | 6.480 | 6.740 | 6.740 | 7,120,178 |
| 2024-08-06 | 6.490 | 6.570 | 6.470 | 6.560 | 6.560 | 1,968,960 |
| 2024-08-05 | 6.510 | 6.640 | 6.410 | 6.410 | 6.410 | 2,669,480 |
| 2024-08-02 | 6.510 | 6.620 | 6.480 | 6.530 | 6.530 | 2,121,400 |
| 2024-08-01 | 6.580 | 6.640 | 6.520 | 6.550 | 6.550 | 2,362,300 |
| 2024-07-31 | 6.420 | 6.580 | 6.380 | 6.580 | 6.580 | 3,123,878 |
| 2024-07-30 | 6.350 | 6.430 | 6.310 | 6.410 | 6.410 | 1,652,199 |
| 2024-07-29 | 6.360 | 6.400 | 6.270 | 6.360 | 6.360 | 1,260,800 |
| 2024-07-26 | 6.230 | 6.370 | 6.230 | 6.360 | 6.360 | 1,781,867 |
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.