Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	35.010	35.700	35.000	35.320	32.253	1,536,275
2024-04-29	34.600	35.550	34.100	35.270	32.208	2,463,156
2024-04-26	33.850	34.800	33.430	34.600	31.596	2,643,433
2024-04-25	32.380	34.100	32.320	33.920	30.975	3,426,504
2024-04-24	31.340	31.690	30.820	31.620	28.874	1,189,473
2024-04-23	32.580	32.700	31.010	31.340	28.619	2,461,754
2024-04-22	31.710	32.930	31.660	32.590	29.760	2,427,957
2024-04-19	31.440	32.100	31.440	31.800	29.039	939,193
2024-04-18	31.410	32.000	30.930	31.610	28.865	1,691,902
2024-04-17	30.600	31.490	30.540	31.480	28.747	1,145,302
2024-04-16	31.200	31.290	30.100	30.220	27.596	1,431,895
2024-04-15	30.770	31.820	30.480	31.340	28.619	1,646,590
2024-04-12	31.090	31.550	30.850	30.970	28.281	1,064,610
2024-04-11	30.720	31.500	30.340	31.100	28.400	1,427,440
2024-04-10	31.620	31.670	30.430	30.540	27.888	1,532,482
2024-04-09	31.330	31.700	31.110	31.700	28.948	1,108,758
2024-04-08	32.900	32.900	31.210	31.320	28.601	1,860,645
2024-04-03	33.330	33.530	32.800	32.910	30.052	794,175
2024-04-02	33.590	33.590	32.900	33.160	30.281	733,218
2024-04-01	33.100	33.640	32.900	33.490	30.582	1,020,000
2024-03-29	32.630	32.950	32.000	32.830	29.979	1,028,174
2024-03-28	32.210	33.040	32.050	32.600	29.769	841,280
2024-03-27	32.970	32.970	32.190	32.190	29.395	744,500
2024-03-26	32.710	33.100	32.640	32.850	29.998	861,360
2024-03-25	33.560	33.690	32.700	32.760	29.915	952,800
2024-03-22	34.390	34.700	33.330	33.440	30.536	1,137,768
2024-03-21	34.890	34.990	34.130	34.370	31.386	1,203,616
2024-03-20	34.670	35.040	34.500	34.780	31.760	1,083,040
2024-03-19	35.320	35.470	34.650	34.740	31.724	973,121
2024-03-18	34.880	35.450	34.350	35.450	32.372	1,373,799
2024-03-15	35.040	35.170	34.150	34.500	31.504	1,411,100
2024-03-14	34.860	35.470	34.470	35.010	31.970	1,649,300
2024-03-13	34.800	35.050	34.220	34.860	31.833	1,033,841
2024-03-12	34.260	34.550	34.010	34.400	31.413	1,266,650
2024-03-11	33.910	34.260	33.450	34.260	31.285	1,492,869
2024-03-08	33.330	33.990	33.250	33.910	30.966	1,072,721
2024-03-07	33.180	34.350	33.180	33.410	30.509	1,697,500
2024-03-06	32.660	33.530	32.410	33.080	30.208	1,426,285
2024-03-05	33.200	33.200	32.490	32.770	29.925	1,343,600
2024-03-04	33.460	33.980	32.830	33.320	30.427	1,520,585
2024-03-01	33.210	33.600	33.010	33.470	30.564	1,134,517
2024-02-29	31.970	33.300	31.800	33.290	30.399	1,511,270
2024-02-28	33.580	33.860	32.050	32.050	29.267	2,260,300
2024-02-27	33.010	33.700	32.610	33.580	30.664	1,736,300
2024-02-26	33.050	33.990	32.800	33.550	30.637	2,050,980
2024-02-23	33.030	33.270	32.150	33.030	30.162	1,223,070
2024-02-22	32.830	33.270	32.560	32.990	30.126	740,300
2024-02-21	32.730	33.960	32.380	33.000	30.135	1,055,100
2024-02-20	33.000	33.270	32.470	32.890	30.034	878,100
2024-02-19	34.600	34.810	32.660	33.330	30.436	2,080,387
2024-02-08	33.470	35.660	33.470	34.430	31.440	2,453,776
2024-02-07	32.520	34.330	32.520	34.040	31.084	2,146,439
2024-02-06	30.060	33.450	30.060	32.960	30.098	3,166,719
2024-02-05	29.480	32.970	29.130	30.400	27.760	1,579,187
2024-02-02	31.000	31.280	29.030	30.130	27.514	1,176,159
2024-02-01	31.480	32.320	30.670	30.980	28.290	1,091,900
2024-01-31	32.510	32.940	31.500	31.690	28.938	637,280
2024-01-30	33.700	33.720	32.810	32.850	29.998	385,170
2024-01-29	34.390	34.440	33.420	33.540	30.628	617,981
2024-01-26	34.900	35.010	34.080	34.100	31.139	646,981

← NewerPage 11 of 21 · 1,212 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.