Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	39.440	39.900	39.150	39.720	35.395	2,218,038
2022-08-03	38.910	40.430	38.910	39.610	35.297	2,839,454
2022-08-02	38.880	39.250	38.030	38.800	34.575	3,301,661
2022-08-01	38.670	39.250	38.500	38.940	34.700	1,963,601
2022-07-29	38.600	38.950	38.210	38.800	34.575	1,662,101
2022-07-28	37.980	38.650	37.800	38.440	34.254	1,926,237
2022-07-27	37.000	37.870	36.820	37.700	33.595	1,495,662
2022-07-26	37.110	37.360	36.500	37.060	33.025	804,063
2022-07-25	37.510	37.940	36.830	37.080	33.043	946,120
2022-07-22	38.100	38.740	37.380	37.400	33.328	1,624,921
2022-07-21	37.890	38.890	37.610	38.240	34.076	1,738,294
2022-07-20	37.580	38.110	37.290	37.760	33.648	1,098,413
2022-07-19	37.810	38.090	37.500	37.770	33.657	887,495
2022-07-18	37.890	38.130	37.520	37.920	33.791	1,068,600
2022-07-15	37.250	38.330	37.130	37.800	33.684	1,792,740
2022-07-14	37.240	37.760	37.000	37.430	33.354	1,610,513
2022-07-13	35.780	37.170	35.780	37.000	32.971	1,302,219
2022-07-12	36.370	36.580	35.820	35.840	31.938	1,029,732
2022-07-11	37.500	37.630	36.130	36.280	32.330	2,020,188
2022-07-08	35.810	37.970	35.810	37.490	33.408	2,730,202
2022-07-07	35.480	36.000	35.480	35.800	31.902	1,920,477
2022-07-06	35.010	36.100	34.820	35.520	31.652	1,377,137
2022-07-05	35.980	36.260	34.600	35.140	31.314	2,531,849
2022-07-04	35.710	36.100	35.150	35.990	32.071	1,610,708
2022-07-01	35.380	36.150	35.270	35.490	31.626	1,096,855
2022-06-30	35.290	35.750	35.010	35.290	31.447	1,998,033
2022-06-29	36.760	36.970	35.200	35.290	31.447	2,970,786
2022-06-28	37.000	37.610	36.520	36.760	32.757	3,594,889
2022-06-27	38.000	38.400	36.950	37.000	32.971	2,335,122
2022-06-24	37.920	38.700	37.780	38.260	34.094	1,001,045
2022-06-23	36.800	38.610	36.800	38.000	33.862	1,449,366
2022-06-22	38.100	38.100	36.800	36.800	32.793	1,247,933
2022-06-21	38.370	38.370	37.150	37.540	33.452	959,863
2022-06-20	37.010	38.470	36.490	37.990	33.853	2,370,410
2022-06-17	36.880	37.670	36.670	37.270	33.212	734,675
2022-06-16	37.290	37.750	37.020	37.300	33.239	841,600
2022-06-15	37.500	37.770	36.750	37.000	32.971	1,068,570
2022-06-14	37.680	37.960	36.700	37.500	33.417	1,089,600
2022-06-13	36.490	38.280	36.490	38.100	33.951	1,273,467
2022-06-10	36.970	37.400	36.510	36.800	32.793	977,717
2022-06-09	37.900	38.050	36.900	37.280	32.775	1,136,780
2022-06-08	38.250	38.750	37.690	38.340	33.707	1,000,300
2022-06-07	38.790	38.790	38.110	38.400	33.760	955,184
2022-06-06	37.300	38.850	37.300	38.490	33.839	1,423,608
2022-06-02	36.800	37.650	36.460	37.600	33.057	897,094
2022-06-01	36.530	37.150	36.320	36.680	32.248	843,202
2022-05-31	35.870	36.990	35.750	36.630	32.204	1,183,380
2022-05-30	35.280	36.220	35.010	35.900	31.562	983,144
2022-05-27	35.020	35.460	34.900	35.240	30.982	712,299
2022-05-26	34.880	35.400	34.380	35.090	30.850	676,518
2022-05-25	34.570	35.260	34.500	35.000	30.771	988,310
2022-05-24	35.760	36.430	34.500	34.570	30.393	1,503,197
2022-05-23	35.300	36.050	35.000	35.940	31.597	1,232,709
2022-05-20	34.380	35.480	34.380	35.300	31.034	1,360,536
2022-05-19	34.300	34.480	33.630	34.330	30.182	918,067
2022-05-18	34.650	35.100	34.320	34.880	30.665	654,346
2022-05-17	34.450	34.800	34.090	34.640	30.454	448,400
2022-05-16	35.980	35.980	34.320	34.450	30.287	1,480,140
2022-05-13	35.440	35.800	35.180	35.500	31.210	666,316
2022-05-12	34.560	35.400	34.510	35.280	31.017	795,983

← NewerPage 18 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.