Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.590	42.190	41.590	41.860	37.302	656,640
2023-02-03	41.550	42.000	41.010	41.680	37.142	866,000
2023-02-02	41.880	42.100	41.500	41.640	37.106	593,618
2023-02-01	41.690	42.070	41.350	41.750	37.204	650,793
2023-01-31	41.870	42.200	41.450	41.650	37.115	778,439
2023-01-30	42.100	42.820	41.920	42.160	37.569	800,575
2023-01-20	42.070	42.500	41.560	41.930	37.364	734,920
2023-01-19	41.910	42.100	41.380	42.060	37.480	443,700
2023-01-18	41.550	42.270	41.030	41.970	37.400	842,143
2023-01-17	40.850	41.620	40.750	41.400	36.892	621,100
2023-01-16	41.320	41.850	40.800	40.860	36.411	910,620
2023-01-13	41.400	41.900	40.860	41.340	36.839	869,200
2023-01-12	40.300	41.630	39.980	41.240	36.750	1,036,450
2023-01-11	40.390	40.470	39.920	39.970	35.618	476,275
2023-01-10	40.350	40.660	39.900	40.240	35.858	616,785
2023-01-09	40.690	40.690	39.900	40.000	35.645	731,687
2023-01-06	40.800	41.300	40.400	40.560	36.144	941,876
2023-01-05	39.860	41.000	39.810	40.890	36.438	937,871
2023-01-04	39.900	40.450	39.450	39.920	35.573	826,564
2023-01-03	38.800	39.880	38.720	39.800	35.466	1,273,653
2022-12-30	38.490	39.020	38.050	38.910	34.673	880,002
2022-12-29	37.840	38.800	37.780	38.500	34.308	693,673
2022-12-28	38.060	38.160	37.660	37.990	33.853	530,991
2022-12-27	38.000	38.200	37.710	38.050	33.907	677,504
2022-12-26	37.400	38.150	37.230	37.900	33.773	484,718
2022-12-23	37.200	37.870	37.100	37.310	33.247	1,627,520
2022-12-22	37.700	37.750	37.250	37.320	33.256	583,500
2022-12-21	38.050	38.300	37.340	37.610	33.515	704,676
2022-12-20	38.230	38.550	38.020	38.050	33.907	878,877
2022-12-19	39.100	39.280	38.000	38.230	34.067	794,200
2022-12-16	39.260	39.520	38.550	39.000	34.753	765,450
2022-12-15	39.580	39.830	39.260	39.550	35.244	535,151
2022-12-14	39.830	40.150	39.500	39.690	35.368	782,400
2022-12-13	40.010	40.120	39.450	39.780	35.449	769,304
2022-12-12	39.730	40.350	39.610	40.110	35.743	725,643
2022-12-09	40.320	40.460	39.600	39.780	35.449	1,233,200
2022-12-08	40.920	40.920	40.140	40.290	35.903	993,894
2022-12-07	40.650	41.220	40.500	40.800	36.357	836,242
2022-12-06	40.220	41.440	40.050	40.550	36.135	1,362,138
2022-12-05	42.010	42.200	40.370	40.560	36.144	1,921,530
2022-12-02	40.600	42.550	40.300	42.140	37.552	2,531,179
2022-12-01	41.600	41.800	40.560	40.600	36.179	1,907,123
2022-11-30	41.050	41.570	40.440	41.480	36.963	997,260
2022-11-29	41.000	41.740	40.830	41.040	36.571	802,802
2022-11-28	40.800	41.200	40.260	40.830	36.384	722,500
2022-11-25	41.710	42.080	40.700	40.800	36.357	1,440,218
2022-11-24	41.010	41.790	40.910	41.720	37.177	985,170
2022-11-23	41.270	41.470	40.440	41.000	36.536	938,237
2022-11-22	41.830	42.140	41.000	41.270	36.776	1,628,102
2022-11-21	40.920	41.970	40.310	41.960	37.391	1,412,057
2022-11-18	41.200	42.140	40.780	40.910	36.456	1,445,733
2022-11-17	41.530	41.750	40.080	41.240	36.750	2,001,362
2022-11-16	42.000	42.280	40.800	41.510	36.990	3,919,877
2022-11-15	41.690	42.750	41.560	42.120	37.534	1,903,400
2022-11-14	42.440	42.800	41.600	42.030	37.454	1,156,775
2022-11-11	42.710	43.880	42.000	42.120	37.534	1,619,948
2022-11-10	43.200	43.640	42.310	42.340	37.730	1,059,201
2022-11-09	43.140	44.240	42.690	43.450	38.719	798,808
2022-11-08	43.710	43.800	42.550	43.400	38.674	1,282,220
2022-11-07	44.090	44.880	43.240	43.960	39.173	1,937,152

← NewerPage 16 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.