Shanghai Yongguan Adhesive Products Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 35.000 | 36.230 | 34.390 | 35.760 | 34.992 | 1,871,262 |
| 2021-11-08 | 35.150 | 35.800 | 34.700 | 35.140 | 34.385 | 1,246,218 |
| 2021-11-05 | 36.200 | 36.400 | 35.030 | 35.480 | 34.718 | 2,073,012 |
| 2021-11-04 | 34.090 | 36.060 | 34.090 | 35.930 | 35.159 | 2,802,938 |
| 2021-11-03 | 33.900 | 34.630 | 33.360 | 34.200 | 33.466 | 1,960,712 |
| 2021-11-02 | 34.020 | 34.690 | 33.000 | 33.810 | 33.084 | 2,997,278 |
| 2021-11-01 | 32.250 | 34.300 | 31.430 | 34.060 | 33.329 | 3,885,677 |
| 2021-10-29 | 32.780 | 33.280 | 31.740 | 32.210 | 31.518 | 1,971,197 |
| 2021-10-28 | 32.550 | 33.760 | 31.520 | 32.320 | 31.626 | 2,169,896 |
| 2021-10-27 | 33.110 | 33.600 | 32.000 | 32.610 | 31.910 | 1,615,136 |
| 2021-10-26 | 32.760 | 34.020 | 32.460 | 33.110 | 32.399 | 2,262,538 |
| 2021-10-25 | 31.510 | 32.750 | 31.440 | 32.690 | 31.988 | 1,387,214 |
| 2021-10-22 | 32.860 | 33.100 | 31.700 | 32.230 | 31.538 | 2,170,183 |
| 2021-10-21 | 31.510 | 33.680 | 31.420 | 32.870 | 32.164 | 3,369,063 |
| 2021-10-20 | 32.110 | 32.240 | 31.160 | 31.530 | 30.853 | 1,984,015 |
| 2021-10-19 | 32.960 | 33.360 | 32.200 | 32.460 | 31.763 | 1,882,388 |
| 2021-10-18 | 30.920 | 33.310 | 30.710 | 32.920 | 32.213 | 3,288,281 |
| 2021-10-15 | 31.740 | 31.740 | 29.770 | 30.960 | 30.295 | 2,956,076 |
| 2021-10-14 | 31.490 | 31.900 | 31.060 | 31.400 | 30.726 | 1,192,404 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.2000 CNY |
| 2022-06-29 | 0.2000 CNY |
| 2021-06-15 | 0.2000 CNY |
| 2020-06-19 | 0.1500 CNY |
| 2019-06-20 | 0.2400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.