Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.790	40.150	38.230	39.840	36.381	1,728,940
2023-10-31	38.390	38.870	37.920	38.800	35.431	617,096
2023-10-30	38.390	38.800	37.850	38.460	35.121	747,020
2023-10-27	37.010	38.830	36.500	38.610	35.258	1,295,620
2023-10-26	36.990	37.680	36.510	37.510	34.253	786,094
2023-10-25	37.320	37.490	37.030	37.050	33.833	434,960
2023-10-24	36.930	37.250	36.520	36.830	33.632	886,235
2023-10-23	37.830	37.970	36.780	36.800	33.605	664,700
2023-10-20	38.490	38.900	37.600	37.840	34.554	442,600
2023-10-19	39.170	39.210	38.600	38.620	34.810	557,274
2023-10-18	39.880	39.880	39.030	39.170	35.306	482,605
2023-10-17	39.820	40.240	39.530	40.110	36.153	585,520
2023-10-16	40.110	40.110	39.020	39.830	35.901	492,400
2023-10-13	39.500	40.150	39.110	39.970	36.027	732,862
2023-10-12	40.680	40.770	39.420	39.670	35.756	1,143,302
2023-10-11	41.350	41.410	40.500	40.530	36.532	580,502
2023-10-10	41.000	41.590	40.500	41.350	37.271	1,126,200
2023-10-09	41.270	41.480	40.500	40.920	36.883	1,013,865
2023-09-28	40.780	41.350	40.500	41.270	37.199	864,237
2023-09-27	40.100	41.140	39.710	40.900	36.865	1,037,025
2023-09-26	39.740	40.270	39.330	40.140	36.180	858,020
2023-09-25	39.400	40.000	39.190	39.630	35.720	795,888
2023-09-22	39.070	39.560	38.730	39.400	35.513	566,344
2023-09-21	39.660	39.660	38.960	39.070	35.216	528,998
2023-09-20	39.040	39.940	38.850	39.660	35.747	1,037,760
2023-09-19	38.960	39.410	38.130	39.060	35.207	1,000,900
2023-09-18	37.610	39.250	37.400	39.250	35.378	1,480,668
2023-09-15	38.500	38.500	37.500	37.600	33.891	1,402,720
2023-09-14	38.500	38.780	38.260	38.370	34.585	652,100
2023-09-13	39.040	39.360	38.450	38.680	34.864	669,393
2023-09-12	39.810	40.000	39.120	39.260	35.387	597,700
2023-09-11	38.600	40.000	38.540	39.810	35.883	1,171,172
2023-09-08	39.120	39.530	38.820	38.850	35.017	883,289
2023-09-07	39.800	40.000	39.250	39.410	35.522	1,172,896
2023-09-06	39.090	40.150	38.940	40.000	36.054	1,402,730
2023-09-05	38.900	39.200	38.520	39.130	35.270	732,924
2023-09-04	39.270	39.740	38.770	38.960	35.117	1,361,284
2023-09-01	38.600	39.700	38.530	39.350	35.468	1,245,300
2023-08-31	38.380	38.970	38.330	38.620	34.810	1,981,760
2023-08-30	40.240	40.880	37.410	38.510	34.711	5,810,953
2023-08-29	38.880	41.380	38.700	41.100	37.045	1,138,435
2023-08-28	41.510	41.930	38.970	38.970	35.126	1,600,988
2023-08-25	40.230	40.620	40.000	40.100	36.144	481,800
2023-08-24	40.350	40.880	40.000	40.370	36.387	625,580
2023-08-23	40.760	40.940	40.210	40.350	36.369	554,000
2023-08-22	41.330	41.430	40.150	40.600	36.595	996,980
2023-08-21	41.990	42.040	41.100	41.150	37.090	652,580
2023-08-18	42.530	42.680	41.860	41.910	37.775	396,037
2023-08-17	41.470	42.680	41.100	42.530	38.334	801,220
2023-08-16	41.880	42.390	41.400	41.470	37.379	566,469
2023-08-15	42.240	42.470	41.650	42.150	37.992	416,680
2023-08-14	41.940	42.500	41.590	42.440	38.253	581,100
2023-08-11	42.850	42.980	41.750	41.940	37.803	688,502
2023-08-10	42.540	43.080	42.360	42.940	38.704	474,416
2023-08-09	42.650	42.790	42.300	42.520	38.325	532,400
2023-08-08	43.210	43.480	42.480	42.800	38.578	690,851
2023-08-07	42.800	43.880	42.710	43.160	38.902	780,014
2023-08-04	42.590	43.090	42.360	42.980	38.740	658,628
2023-08-03	42.880	42.930	42.200	42.350	38.172	1,014,995
2023-08-02	42.600	43.130	42.600	43.010	38.767	586,316

← NewerPage 13 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.