Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	42.890	43.480	42.530	42.830	38.605	1,281,568
2023-07-31	42.810	43.250	42.420	42.550	38.352	885,731
2023-07-28	42.990	43.370	42.700	42.850	38.623	1,041,000
2023-07-27	43.340	43.340	42.800	42.980	38.740	615,163
2023-07-26	44.230	44.230	42.760	43.230	38.965	1,206,703
2023-07-25	44.490	44.980	44.140	44.160	39.804	926,300
2023-07-24	44.150	44.600	43.720	44.410	40.029	634,065
2023-07-21	43.710	44.400	43.420	44.210	39.849	955,019
2023-07-20	43.760	44.230	43.610	43.710	39.398	838,129
2023-07-19	43.850	44.250	43.480	43.760	39.443	663,382
2023-07-18	44.600	44.870	43.880	43.940	39.605	1,219,778
2023-07-17	45.480	45.480	44.570	44.710	40.299	978,100
2023-07-14	45.390	45.970	45.160	45.480	40.993	669,800
2023-07-13	46.010	46.290	45.290	45.390	40.912	1,072,600
2023-07-12	46.590	46.790	45.990	46.100	41.552	786,500
2023-07-11	45.260	47.080	45.000	46.750	42.138	1,127,696
2023-07-10	45.010	45.400	44.800	45.230	40.768	739,880
2023-07-07	45.300	45.640	44.850	45.000	40.561	599,492
2023-07-06	45.090	45.800	44.800	45.400	40.921	888,780
2023-07-05	45.050	45.630	44.750	45.310	40.840	1,097,280
2023-07-04	45.150	46.150	45.010	45.080	40.633	1,045,320
2023-07-03	46.200	46.750	45.190	45.320	40.849	1,171,740
2023-06-30	46.970	47.100	45.900	46.220	41.660	1,356,572
2023-06-29	46.780	47.600	46.500	46.860	42.237	1,143,600
2023-06-28	46.200	47.030	45.960	46.780	42.165	760,020
2023-06-27	45.600	46.850	45.600	46.460	41.877	549,900
2023-06-26	45.980	47.210	45.720	45.940	41.408	1,443,579
2023-06-21	46.540	46.950	46.300	46.360	41.786	956,313
2023-06-20	45.810	46.830	45.810	46.540	41.949	875,182
2023-06-19	46.250	46.450	45.700	45.910	41.381	731,374
2023-06-16	45.310	46.320	45.110	46.010	41.471	782,847
2023-06-15	44.140	45.480	44.020	45.400	40.921	1,005,883
2023-06-14	44.450	44.720	43.860	44.020	39.677	727,582
2023-06-13	43.900	44.550	43.770	44.300	39.930	557,624
2023-06-12	44.120	44.380	43.500	43.980	39.641	866,634
2023-06-09	43.580	44.960	43.550	44.110	39.758	1,059,880
2023-06-08	44.470	44.600	43.600	44.040	39.245	1,147,700
2023-06-07	44.480	44.740	43.880	44.520	39.672	1,028,480
2023-06-06	45.320	45.650	44.460	44.480	39.637	911,900
2023-06-05	45.600	46.050	45.100	45.360	40.421	897,560
2023-06-02	45.600	45.980	45.180	45.380	40.439	932,960
2023-06-01	46.430	46.690	45.510	45.600	40.635	1,020,960
2023-05-31	47.100	47.400	46.110	46.260	41.223	845,917
2023-05-30	47.170	47.430	46.320	47.100	41.971	1,044,969
2023-05-29	47.000	47.770	46.790	47.170	42.034	1,082,720
2023-05-26	46.700	47.270	45.880	46.880	41.775	1,039,300
2023-05-25	46.160	47.270	45.900	47.010	41.891	1,358,360
2023-05-24	46.200	46.870	45.500	46.200	41.169	1,004,614
2023-05-23	46.750	47.090	46.190	46.400	41.348	1,364,413
2023-05-22	46.200	46.700	45.910	46.620	41.544	1,391,714
2023-05-19	45.900	46.720	45.700	46.130	41.107	1,384,645
2023-05-18	44.000	46.490	44.000	46.460	41.401	2,422,119
2023-05-17	43.500	44.220	43.310	44.190	39.378	766,711
2023-05-16	43.220	43.900	43.110	43.670	38.915	794,079
2023-05-15	42.510	43.350	42.100	43.250	38.541	940,308
2023-05-12	41.910	43.000	41.910	42.530	37.899	1,043,100
2023-05-11	42.000	42.600	41.860	41.910	37.347	1,219,284
2023-05-10	42.900	43.190	41.770	42.130	37.543	1,566,072
2023-05-09	44.590	44.810	42.800	42.900	38.229	1,700,900
2023-05-08	43.900	44.860	43.730	44.320	39.494	1,101,706

← NewerPage 14 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.