Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.92▼ 1.31%

← 300470.SHE stock page

Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	41.200	41.580	40.350	41.250	36.265	1,642,412
2021-11-08	40.290	41.700	39.100	41.200	36.222	3,444,900
2021-11-05	39.760	42.500	39.610	41.920	36.855	5,175,444
2021-11-04	40.000	40.130	39.410	39.760	34.956	1,093,309
2021-11-03	38.420	40.300	38.200	39.400	34.639	2,203,720
2021-11-02	39.150	39.800	37.740	38.460	33.813	1,536,900
2021-11-01	38.740	39.600	38.330	39.400	34.639	1,735,224
2021-10-29	40.380	40.390	38.400	38.890	34.191	2,041,226
2021-10-28	39.600	40.620	38.710	40.420	35.536	2,855,812
2021-10-27	39.230	39.850	38.770	39.650	34.859	1,537,470
2021-10-26	39.720	40.000	39.060	39.840	35.026	1,048,108
2021-10-25	38.180	39.850	38.070	39.330	34.577	1,509,540
2021-10-22	38.270	38.860	38.000	38.450	33.804	1,172,300
2021-10-21	38.720	38.980	38.010	38.450	33.804	1,573,830
2021-10-20	38.300	39.350	37.670	39.050	34.331	1,984,141
2021-10-19	37.150	38.330	36.900	38.020	33.426	1,476,501
2021-10-18	36.430	37.280	36.430	37.150	32.661	1,002,357
2021-10-15	36.600	37.300	36.250	36.400	32.002	1,411,876
2021-10-14	36.600	36.970	36.170	36.440	32.037	1,126,400

← NewerPage 21 of 21 · 1,219 trading days

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.