Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	35.000	35.450	34.660	34.700	30.507	1,145,870
2022-05-10	33.550	34.870	33.410	34.650	30.463	961,495
2022-05-09	33.850	34.480	33.610	34.000	29.892	670,684
2022-05-06	34.480	34.480	33.750	34.000	29.892	1,066,644
2022-05-05	33.480	35.340	33.200	34.800	30.595	1,831,267
2022-04-29	32.800	33.750	32.210	33.420	29.382	1,278,753
2022-04-28	32.900	33.090	31.720	32.470	28.546	1,403,405
2022-04-27	30.110	32.660	30.110	32.650	28.705	1,864,077
2022-04-26	31.960	31.970	30.660	30.900	27.166	1,926,042
2022-04-25	32.330	32.330	30.200	31.620	27.799	2,208,090
2022-04-22	32.540	33.100	31.250	32.670	28.722	1,705,120
2022-04-21	34.650	35.180	33.000	33.390	29.355	2,098,353
2022-04-20	34.470	34.470	33.430	33.800	29.716	1,109,668
2022-04-19	34.580	35.270	33.770	34.250	30.111	1,177,299
2022-04-18	34.400	35.300	34.200	34.920	30.700	554,400
2022-04-15	34.730	35.460	34.140	34.940	30.718	736,956
2022-04-14	34.100	35.550	33.720	35.100	30.859	1,087,036
2022-04-13	34.340	34.470	33.640	33.890	29.795	732,967
2022-04-12	34.390	35.210	33.000	34.520	30.349	1,730,222
2022-04-11	35.960	36.020	34.390	34.390	30.234	1,290,051
2022-04-08	35.890	36.430	35.640	36.370	31.975	647,331
2022-04-07	36.930	37.300	36.000	36.000	31.650	1,076,208
2022-04-06	37.360	37.360	36.600	37.050	32.573	1,038,489
2022-04-01	36.600	37.490	36.330	37.370	32.854	843,821
2022-03-31	37.850	38.000	36.680	37.000	32.529	1,174,155
2022-03-30	37.760	38.250	37.660	38.090	33.487	477,762
2022-03-29	37.800	38.080	37.390	37.670	33.118	448,700
2022-03-28	37.500	37.940	37.020	37.520	32.986	463,200
2022-03-25	38.800	38.970	37.910	38.010	33.417	861,009
2022-03-24	38.800	39.180	38.410	38.700	34.024	1,030,800
2022-03-23	38.080	39.060	37.830	39.030	34.314	1,276,525
2022-03-22	37.690	38.330	37.200	37.780	33.215	821,985
2022-03-21	37.670	37.960	37.200	37.730	33.171	991,820
2022-03-18	37.560	37.930	37.090	37.660	33.109	915,539
2022-03-17	36.990	37.880	36.950	37.490	32.960	1,770,933
2022-03-16	37.150	37.380	35.330	36.610	32.186	1,839,361
2022-03-15	38.540	38.820	36.520	36.610	32.186	1,674,380
2022-03-14	39.500	39.730	38.670	38.670	33.997	1,352,913
2022-03-11	38.950	39.890	38.120	39.720	34.920	1,335,129
2022-03-10	40.620	40.800	38.850	39.090	34.366	2,156,484
2022-03-09	39.780	40.600	38.640	39.840	35.026	1,458,364
2022-03-08	40.570	41.110	39.700	39.790	34.982	1,422,245
2022-03-07	41.850	41.850	40.630	40.780	35.852	1,151,110
2022-03-04	41.750	42.160	41.500	42.010	36.934	975,600
2022-03-03	42.500	42.790	41.910	42.000	36.925	708,540
2022-03-02	42.440	42.800	41.650	42.500	37.364	1,118,419
2022-03-01	43.520	43.780	42.500	42.730	37.567	932,319
2022-02-28	43.100	44.350	42.820	43.600	38.332	1,258,549
2022-02-25	42.030	43.490	42.030	43.260	38.033	1,663,116
2022-02-24	41.860	43.230	41.410	41.890	36.828	1,726,345
2022-02-23	41.080	42.500	41.000	42.160	37.066	1,597,429
2022-02-22	41.150	41.690	40.600	40.900	35.958	1,798,179
2022-02-21	41.600	42.200	41.200	41.400	36.397	688,500
2022-02-18	41.020	41.680	40.860	41.630	36.600	1,263,134
2022-02-17	40.900	41.490	40.620	41.360	36.362	1,178,454
2022-02-16	40.200	41.020	39.880	40.650	35.738	896,435
2022-02-15	40.090	40.300	39.490	40.010	35.175	1,325,688
2022-02-14	39.800	41.730	39.610	40.090	35.246	1,853,643
2022-02-11	40.960	41.300	39.950	40.090	35.246	1,675,039
2022-02-10	41.200	41.500	40.650	40.960	36.011	918,703

← NewerPage 19 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.