Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.130	44.510	43.270	43.400	38.674	1,531,291
2022-11-03	43.600	44.500	43.600	44.170	39.361	907,316
2022-11-02	44.450	44.700	43.480	44.080	39.280	1,532,441
2022-11-01	42.180	44.770	41.810	44.360	39.530	3,323,063
2022-10-31	41.770	43.430	41.340	42.180	37.587	3,209,543
2022-10-28	42.300	43.000	41.580	41.650	37.115	3,723,162
2022-10-27	40.400	42.830	40.360	42.350	37.739	5,494,728
2022-10-26	39.400	41.780	38.400	40.870	36.420	4,680,851
2022-10-25	37.670	38.860	37.610	38.510	34.317	1,720,882
2022-10-24	37.600	38.780	37.600	37.790	33.675	1,300,338
2022-10-21	37.930	38.100	37.300	37.700	33.595	817,200
2022-10-20	37.860	38.180	37.180	37.690	33.586	955,100
2022-10-19	38.500	38.780	37.800	37.900	33.773	1,226,600
2022-10-18	38.680	39.120	38.500	38.800	34.575	1,079,902
2022-10-17	38.100	38.950	37.870	38.870	34.638	865,626
2022-10-14	37.870	38.300	37.550	38.240	34.076	942,053
2022-10-13	36.600	37.980	36.310	37.790	33.675	1,644,729
2022-10-12	35.050	36.670	34.430	36.670	32.677	1,322,594
2022-10-11	35.150	35.310	34.710	34.800	31.011	553,070
2022-10-10	35.660	35.890	34.720	34.810	31.020	800,670
2022-09-30	36.770	36.950	35.400	35.630	31.750	1,179,145
2022-09-29	37.120	37.480	36.700	36.740	32.740	650,486
2022-09-28	38.000	38.000	36.910	36.910	32.891	833,998
2022-09-27	37.570	38.180	37.420	37.930	33.800	970,874
2022-09-26	37.400	38.160	37.120	37.570	33.479	1,055,500
2022-09-23	38.280	38.590	36.720	37.640	33.542	1,818,823
2022-09-22	38.230	38.990	38.130	38.400	34.219	1,157,515
2022-09-21	39.520	39.520	38.250	38.510	34.317	1,523,238
2022-09-20	38.560	40.000	38.160	39.320	35.039	1,596,219
2022-09-19	38.920	39.460	38.150	38.430	34.246	1,738,433
2022-09-16	38.180	39.750	38.010	38.570	34.370	2,627,341
2022-09-15	40.620	42.500	38.280	38.570	34.370	3,783,515
2022-09-14	39.210	39.670	38.540	39.450	35.154	1,242,832
2022-09-13	38.900	40.000	38.500	39.760	35.431	1,303,528
2022-09-09	38.900	39.070	38.240	38.800	34.575	751,500
2022-09-08	38.710	38.990	38.460	38.960	34.718	929,810
2022-09-07	37.900	38.710	37.800	38.710	34.495	1,245,390
2022-09-06	37.590	38.140	37.240	38.090	33.943	826,600
2022-09-05	37.250	37.750	37.000	37.470	33.390	856,991
2022-09-02	37.850	38.050	36.950	37.250	33.194	1,320,914
2022-09-01	38.920	38.930	37.750	37.850	33.729	1,321,160
2022-08-31	38.560	39.250	37.900	38.840	34.611	1,783,420
2022-08-30	38.500	39.680	38.320	38.660	34.450	1,293,511
2022-08-29	37.320	39.000	37.230	38.520	34.326	1,210,900
2022-08-26	37.180	38.540	37.180	37.660	33.559	1,491,154
2022-08-25	38.260	38.320	37.120	37.550	33.461	1,179,900
2022-08-24	39.200	39.600	37.530	38.050	33.907	2,544,120
2022-08-23	39.210	39.880	39.130	39.560	35.252	765,740
2022-08-22	39.370	39.540	38.660	39.400	35.110	1,287,500
2022-08-19	40.480	40.720	38.740	39.030	34.780	2,288,215
2022-08-18	41.200	41.210	40.170	40.440	36.037	1,036,346
2022-08-17	40.360	41.280	40.100	41.100	36.625	1,367,280
2022-08-16	40.300	41.180	40.070	40.360	35.965	1,434,700
2022-08-15	40.530	41.080	40.100	40.390	35.992	1,357,100
2022-08-12	41.520	41.700	40.320	40.450	36.046	1,611,090
2022-08-11	40.600	41.660	40.340	41.520	36.999	2,148,910
2022-08-10	40.020	40.570	39.800	40.550	36.135	1,117,645
2022-08-09	40.100	40.370	39.520	40.010	35.654	1,063,500
2022-08-08	39.980	40.250	39.300	40.100	35.734	1,679,338
2022-08-05	39.520	40.600	39.430	40.060	35.698	1,714,454

← NewerPage 17 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.