Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	45.480	45.600	43.500	43.900	39.120	1,905,060
2023-05-04	46.080	46.750	44.950	45.480	40.528	1,579,710
2023-04-28	44.760	46.180	44.340	46.000	40.991	1,844,520
2023-04-27	44.690	45.130	43.380	44.900	40.011	1,591,338
2023-04-26	45.140	46.300	44.400	44.430	39.592	2,746,556
2023-04-25	44.850	45.470	43.630	45.330	40.394	1,882,700
2023-04-24	44.210	44.830	43.880	44.660	39.797	1,258,180
2023-04-21	44.990	45.830	44.160	44.300	39.476	2,150,638
2023-04-20	44.950	45.500	44.250	44.840	39.958	1,038,396
2023-04-19	44.900	45.270	44.510	45.200	40.278	776,535
2023-04-18	44.810	45.800	44.750	45.010	40.109	924,219
2023-04-17	44.200	45.290	43.900	44.880	39.993	1,816,336
2023-04-14	43.090	44.900	42.860	44.150	39.343	1,607,432
2023-04-13	42.600	43.200	42.400	42.920	38.247	966,117
2023-04-12	43.830	44.190	42.400	42.720	38.068	1,762,576
2023-04-11	44.070	44.470	43.750	44.010	39.218	899,444
2023-04-10	45.190	46.000	43.820	44.180	39.369	1,396,780
2023-04-07	43.990	45.180	43.730	45.070	40.163	1,661,432
2023-04-06	43.650	44.300	43.450	44.000	39.209	894,840
2023-04-04	43.550	44.250	43.200	43.990	39.200	1,409,000
2023-04-03	43.530	44.050	43.000	43.550	38.808	1,055,978
2023-03-31	43.500	43.830	42.930	43.220	38.514	1,051,824
2023-03-30	43.120	44.000	42.810	43.650	38.897	986,056
2023-03-29	42.470	43.450	42.350	43.110	38.416	1,081,008
2023-03-28	41.780	44.480	41.780	42.810	38.149	2,672,580
2023-03-27	41.570	42.260	41.570	41.650	37.115	715,846
2023-03-24	42.400	42.450	41.450	41.750	37.204	705,060
2023-03-23	42.680	42.970	41.820	42.180	37.587	1,242,586
2023-03-22	43.090	43.630	42.520	42.680	38.033	746,455
2023-03-21	42.000	43.210	41.880	43.000	38.318	864,142
2023-03-20	42.490	42.850	41.900	42.200	37.605	1,332,344
2023-03-17	43.800	44.290	42.500	42.790	38.131	2,024,259
2023-03-16	43.500	44.500	43.430	43.780	39.013	1,005,027
2023-03-15	43.500	44.200	43.200	43.750	38.986	954,435
2023-03-14	43.750	43.940	42.650	43.260	38.550	1,057,675
2023-03-13	42.600	44.150	42.510	43.940	39.156	1,427,498
2023-03-10	42.750	43.400	42.620	42.760	38.104	829,470
2023-03-09	43.790	43.820	42.710	42.870	38.202	789,377
2023-03-08	43.700	44.610	43.350	43.640	38.888	1,476,877
2023-03-07	43.610	44.150	43.210	43.340	38.621	1,249,076
2023-03-06	41.520	43.880	41.430	43.510	38.772	2,042,145
2023-03-03	42.370	42.650	41.530	41.610	37.079	1,142,620
2023-03-02	42.920	43.270	42.130	42.370	37.757	1,041,210
2023-03-01	43.850	43.950	42.970	43.090	38.398	1,344,232
2023-02-28	43.400	44.000	43.150	43.970	39.182	985,700
2023-02-27	42.530	43.650	42.410	43.270	38.559	1,086,609
2023-02-24	42.280	42.790	42.250	42.650	38.006	521,500
2023-02-23	42.860	42.970	42.150	42.490	37.863	438,395
2023-02-22	42.050	42.830	41.960	42.780	38.122	755,015
2023-02-21	41.740	42.500	41.560	42.300	37.694	890,759
2023-02-20	41.310	42.490	41.150	41.730	37.186	882,800
2023-02-17	42.520	42.700	41.230	41.330	36.830	946,280
2023-02-16	43.530	43.650	42.370	42.520	37.890	1,130,716
2023-02-15	44.290	44.690	43.000	43.500	38.763	1,610,441
2023-02-14	42.600	44.030	42.490	43.870	39.093	1,762,883
2023-02-13	41.900	43.080	41.730	42.450	37.828	1,243,680
2023-02-10	42.250	42.550	41.400	41.860	37.302	679,600
2023-02-09	41.300	42.550	41.200	42.400	37.783	889,441
2023-02-08	41.880	42.110	41.330	41.360	36.857	716,180
2023-02-07	41.840	42.050	41.300	41.820	37.266	981,880

← NewerPage 15 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.