Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.090	35.080	33.860	34.990	31.952	499,800
2024-01-24	33.950	34.240	32.880	34.240	31.267	474,700
2024-01-23	33.310	33.940	32.800	33.800	30.865	643,700
2024-01-22	34.680	34.680	32.780	33.750	30.820	848,498
2024-01-19	34.880	34.970	34.400	34.680	31.669	398,900
2024-01-18	35.210	35.830	34.010	34.880	31.851	961,710
2024-01-17	36.300	36.300	35.430	35.430	32.354	626,918
2024-01-16	36.440	36.530	35.830	36.200	33.057	860,700
2024-01-15	36.800	37.000	36.360	36.420	33.258	776,980
2024-01-12	37.670	38.170	36.810	36.860	33.659	1,005,980
2024-01-11	37.060	38.230	36.760	37.560	34.299	837,864
2024-01-10	36.790	37.530	36.580	36.910	33.705	550,400
2024-01-09	36.700	37.290	36.590	36.750	33.559	463,360
2024-01-08	37.210	37.540	36.510	36.830	33.632	631,247
2024-01-05	37.540	37.980	37.200	37.390	34.143	513,149
2024-01-04	37.860	38.200	37.430	37.740	34.463	530,324
2024-01-03	37.860	38.380	37.400	38.010	34.710	796,900
2024-01-02	37.890	38.250	37.700	37.870	34.582	700,980
2023-12-29	37.810	38.110	37.620	37.800	34.518	571,600
2023-12-28	37.000	37.980	36.540	37.850	34.564	1,025,880
2023-12-27	36.600	36.890	36.270	36.720	33.532	373,700
2023-12-26	37.190	37.190	36.400	36.560	33.386	348,700
2023-12-25	36.700	37.170	36.270	37.000	33.787	688,400
2023-12-22	36.930	37.200	36.500	36.860	33.659	519,300
2023-12-21	36.500	37.100	36.030	36.870	33.669	573,083
2023-12-20	37.200	37.290	36.600	36.600	33.422	369,300
2023-12-19	35.930	37.290	35.930	37.090	33.869	731,580
2023-12-18	36.510	36.550	36.000	36.100	32.965	365,300
2023-12-15	37.000	37.340	36.310	36.450	33.285	532,114
2023-12-14	37.780	37.850	37.050	37.060	33.842	492,859
2023-12-13	36.940	37.880	36.560	37.510	34.253	1,047,919
2023-12-12	37.470	37.470	36.760	36.940	33.733	464,000
2023-12-11	35.750	37.500	35.350	37.350	34.107	1,082,929
2023-12-08	36.350	36.580	35.810	35.810	32.701	741,010
2023-12-07	36.800	36.810	35.900	36.320	33.166	974,300
2023-12-06	36.800	37.190	36.610	36.900	33.696	598,300
2023-12-05	36.900	37.300	36.820	36.890	33.687	801,800
2023-12-04	37.090	37.220	36.600	36.990	33.778	697,669
2023-12-01	37.800	37.810	36.830	37.090	33.869	1,298,680
2023-11-30	38.340	38.350	37.540	37.940	34.646	610,372
2023-11-29	38.590	38.800	38.050	38.220	34.901	840,572
2023-11-28	37.940	38.680	37.740	38.500	35.157	638,300
2023-11-27	37.980	38.150	37.480	38.120	34.810	764,437
2023-11-24	38.660	38.760	37.660	38.010	34.710	715,770
2023-11-23	37.620	38.730	37.480	38.660	35.303	689,793
2023-11-22	38.300	38.740	37.600	37.620	34.353	1,053,600
2023-11-21	39.300	39.350	38.400	38.520	35.175	892,981
2023-11-20	38.800	39.300	38.590	39.300	35.888	1,094,100
2023-11-17	38.400	38.890	37.950	38.810	35.440	872,100
2023-11-16	38.880	39.100	38.070	38.200	34.883	536,922
2023-11-15	38.690	39.180	38.330	39.060	35.668	747,751
2023-11-14	37.910	38.760	37.750	38.520	35.175	886,753
2023-11-13	37.860	37.970	37.510	37.900	34.609	674,500
2023-11-10	38.010	38.090	37.450	37.660	34.390	543,000
2023-11-09	37.990	38.250	37.410	38.000	34.700	1,495,120
2023-11-08	38.720	38.950	38.010	38.250	34.929	1,207,800
2023-11-07	39.110	39.450	38.360	38.620	35.267	855,100
2023-11-06	39.310	39.480	38.650	39.330	35.915	887,300
2023-11-03	39.090	39.840	39.080	39.200	35.796	855,039
2023-11-02	39.850	39.850	38.950	39.090	35.696	893,748

← NewerPage 12 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.