Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.670	41.700	40.300	41.000	36.046	1,321,420
2022-02-08	41.090	41.100	39.330	40.590	35.685	1,046,000
2022-02-07	40.500	41.470	40.500	41.050	36.090	1,030,400
2022-01-28	39.560	40.900	39.400	40.070	35.228	1,375,830
2022-01-27	40.530	41.030	39.300	39.400	34.639	1,310,134
2022-01-26	41.900	42.000	40.150	40.620	35.712	2,067,235
2022-01-25	42.700	43.250	41.500	41.890	36.828	1,211,613
2022-01-24	42.130	43.190	41.730	42.720	37.558	1,273,873
2022-01-21	44.090	44.090	41.800	42.160	37.066	1,849,800
2022-01-20	44.900	45.200	43.980	44.090	38.762	1,240,800
2022-01-19	44.260	45.450	43.200	44.950	39.518	1,545,716
2022-01-18	45.150	45.490	44.120	44.680	39.281	1,098,300
2022-01-17	44.500	45.670	44.070	45.200	39.738	1,422,607
2022-01-14	44.100	44.940	43.410	44.760	39.351	1,365,267
2022-01-13	44.900	45.080	43.200	44.240	38.894	1,801,110
2022-01-12	43.700	45.190	43.380	44.990	39.554	1,373,753
2022-01-11	45.470	46.110	43.600	43.840	38.543	2,413,777
2022-01-10	45.610	46.060	44.320	45.200	39.738	2,693,643
2022-01-07	45.990	46.300	45.080	45.610	40.099	2,888,284
2022-01-06	42.880	46.340	42.660	46.120	40.547	4,166,979
2022-01-05	43.580	43.580	42.100	42.900	37.716	2,227,750
2022-01-04	44.870	44.870	43.090	43.590	38.323	1,745,078
2021-12-31	43.900	45.430	43.320	44.670	39.272	2,873,476
2021-12-30	44.000	44.460	43.500	43.880	38.578	2,075,315
2021-12-29	43.870	44.600	43.800	44.060	38.736	1,628,810
2021-12-28	44.530	44.700	43.630	44.000	38.683	2,412,965
2021-12-27	43.850	45.290	43.600	44.500	39.123	1,792,548
2021-12-24	44.380	44.780	43.290	44.060	38.736	1,815,410
2021-12-23	43.320	44.830	42.680	44.470	39.096	3,455,249
2021-12-22	42.500	43.550	41.950	43.270	38.041	2,701,353
2021-12-21	40.950	43.550	40.450	42.470	37.338	2,569,049
2021-12-20	40.660	41.890	40.560	41.180	36.204	2,422,176
2021-12-17	41.600	41.880	40.900	41.010	36.054	1,345,442
2021-12-16	40.500	41.580	40.230	41.550	36.529	2,509,468
2021-12-15	40.490	41.310	39.650	39.780	34.973	1,955,934
2021-12-14	41.660	41.700	40.360	40.470	35.580	2,006,500
2021-12-13	41.730	42.490	41.400	41.710	36.670	1,999,271
2021-12-10	41.400	41.750	40.950	41.720	36.679	1,023,622
2021-12-09	40.510	41.800	40.330	41.630	36.600	1,921,615
2021-12-08	39.390	40.700	39.340	40.490	35.597	1,795,932
2021-12-07	40.400	40.700	38.900	39.190	34.454	2,405,739
2021-12-06	42.380	42.380	40.100	40.400	35.518	2,881,616
2021-12-03	42.300	43.200	41.310	42.120	37.030	2,015,452
2021-12-02	43.200	43.950	41.890	42.090	37.004	1,924,286
2021-12-01	43.740	43.960	43.070	43.330	38.094	1,597,865
2021-11-30	43.910	44.530	43.530	43.710	38.428	1,618,180
2021-11-29	43.510	43.860	43.230	43.750	38.463	1,566,420
2021-11-26	43.680	44.200	43.340	43.650	38.375	1,066,904
2021-11-25	43.810	44.300	43.130	43.610	38.340	1,529,414
2021-11-24	44.060	44.920	43.380	43.800	38.507	1,744,254
2021-11-23	44.500	45.380	43.800	44.450	39.079	1,914,100
2021-11-22	43.430	44.700	43.400	44.000	38.683	1,578,198
2021-11-19	43.010	43.580	42.900	43.120	37.910	1,016,812
2021-11-18	42.980	43.330	42.500	43.300	38.068	1,622,295
2021-11-17	42.360	43.160	42.040	42.900	37.716	1,233,473
2021-11-16	42.930	43.580	42.050	42.150	37.057	1,414,288
2021-11-15	43.280	43.880	42.700	43.150	37.936	2,020,982
2021-11-12	41.950	43.940	41.300	43.330	38.094	2,616,166
2021-11-11	40.800	41.990	40.560	41.950	36.881	1,782,561
2021-11-10	41.130	41.300	40.510	41.160	36.186	1,117,349

← NewerPage 20 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.