Sinoseal Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.450	31.450	30.530	30.550	28.308	937,660
2024-07-26	30.210	31.660	29.950	31.450	29.142	1,982,535
2024-07-25	29.800	30.480	29.510	30.290	28.067	1,288,529
2024-07-24	30.260	30.460	29.700	29.830	27.641	1,035,769
2024-07-23	31.800	31.800	30.200	30.210	27.993	971,763
2024-07-22	31.550	31.750	31.320	31.510	29.197	557,860
2024-07-19	31.810	32.140	31.500	31.600	29.281	849,800
2024-07-18	31.690	32.200	31.400	32.020	29.670	777,243
2024-07-17	31.980	32.290	31.400	31.680	29.355	1,063,987
2024-07-16	32.700	32.760	31.890	31.980	29.633	1,020,608
2024-07-15	32.700	33.120	32.600	32.930	30.513	486,945
2024-07-12	33.190	33.290	32.860	32.990	30.569	372,500
2024-07-11	33.300	33.750	32.810	33.190	30.754	765,930
2024-07-10	32.700	33.410	32.600	33.000	30.578	653,612
2024-07-09	32.580	33.100	31.970	32.860	30.448	810,643
2024-07-08	32.730	32.920	32.250	32.590	30.198	667,432
2024-07-05	32.400	32.940	31.900	32.790	30.383	934,537
2024-07-04	33.030	33.460	32.540	32.630	30.235	725,995
2024-07-03	33.270	33.570	33.000	33.180	30.745	513,427
2024-07-02	33.100	33.550	33.100	33.330	30.884	863,100
2024-07-01	33.740	33.980	32.720	33.310	30.865	1,172,417
2024-06-28	33.230	34.140	32.910	33.810	31.328	985,775
2024-06-27	34.080	34.200	33.080	33.220	30.782	925,841
2024-06-26	33.470	34.180	33.080	34.130	31.625	648,753
2024-06-25	33.080	33.710	33.050	33.470	31.013	784,011
2024-06-24	33.580	33.690	32.700	33.080	30.652	1,358,840
2024-06-21	33.880	34.240	33.690	33.820	31.338	764,105
2024-06-20	34.860	35.230	34.440	34.490	31.495	727,005
2024-06-19	36.470	36.510	35.180	35.260	32.198	1,089,232
2024-06-18	36.090	36.470	35.800	36.470	33.303	917,092
2024-06-17	35.600	36.090	35.550	35.900	32.783	633,948
2024-06-14	35.750	36.140	35.650	35.990	32.865	743,675
2024-06-13	35.690	36.200	35.410	36.000	32.874	927,600
2024-06-12	35.980	36.100	35.610	35.690	32.591	559,400
2024-06-11	35.600	36.140	35.280	36.110	32.975	984,900
2024-06-07	36.160	36.200	35.510	35.900	32.783	673,882
2024-06-06	36.430	36.810	35.760	35.980	32.856	959,640
2024-06-05	36.700	37.060	36.420	36.430	33.267	729,106
2024-06-04	36.660	36.980	36.200	36.880	33.678	924,000
2024-06-03	36.500	37.350	36.260	36.660	33.477	1,920,187
2024-05-31	35.880	36.690	35.870	36.500	33.331	1,407,167
2024-05-30	35.750	36.140	35.240	35.750	32.646	1,517,855
2024-05-29	35.700	36.430	35.300	35.500	32.418	1,564,587
2024-05-28	36.170	36.500	35.780	35.860	32.746	1,357,318
2024-05-27	35.750	36.360	35.540	36.240	33.093	1,403,900
2024-05-24	35.750	36.160	35.390	35.730	32.628	1,229,200
2024-05-23	35.920	36.100	35.380	35.550	32.463	1,164,880
2024-05-22	35.900	36.550	35.680	35.920	32.801	1,528,602
2024-05-21	36.190	36.410	35.930	36.140	33.002	1,157,708
2024-05-20	36.430	36.900	36.200	36.380	33.221	1,784,300
2024-05-17	36.660	36.700	35.900	36.400	33.239	1,375,231
2024-05-16	36.870	37.070	36.060	36.460	33.294	1,819,190
2024-05-15	36.870	38.050	36.630	36.700	33.513	1,937,016
2024-05-14	36.400	37.360	35.920	37.080	33.860	2,748,050
2024-05-13	35.360	36.750	34.900	36.550	33.376	2,403,377
2024-05-10	35.700	35.960	35.000	35.470	32.390	1,991,400
2024-05-09	34.650	36.370	34.650	35.790	32.682	2,690,787
2024-05-08	35.680	35.680	34.690	34.710	31.696	1,118,754
2024-05-07	35.310	35.900	35.020	35.410	32.335	1,083,080
2024-05-06	35.760	35.940	35.220	35.360	32.290	1,512,496

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.5000 CNY
2026-06-15	0.5000 CNY
2025-10-20	0.5000 CNY
2025-06-13	0.5000 CNY
2024-10-18	0.5000 CNY
2024-06-21	0.5000 CNY
2023-10-20	0.5000 CNY
2023-06-09	0.5000 CNY
2022-06-10	0.5000 CNY
2021-06-23	0.2000 CNY
2020-06-24	0.1800 CNY
2019-06-21	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.