Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	39.000	39.290	38.230	38.390	36.571	8,378,591
2025-07-23	41.600	41.920	38.580	38.610	36.780	14,211,270
2025-07-22	41.300	42.300	40.210	40.750	38.819	19,311,461
2025-07-21	37.880	39.700	37.880	39.360	37.495	8,510,207
2025-07-18	37.500	37.580	37.160	37.470	35.694	1,973,200
2025-07-17	37.570	37.630	37.290	37.470	35.694	1,913,600
2025-07-16	37.330	37.620	37.140	37.540	35.761	2,608,640
2025-07-15	37.100	37.470	36.720	37.330	35.561	2,268,780
2025-07-14	36.960	37.700	36.960	37.230	35.466	2,717,400
2025-07-11	36.830	37.030	36.580	36.890	35.142	2,065,675
2025-07-10	36.680	36.970	36.460	36.820	35.075	1,828,400
2025-07-09	36.880	37.140	36.450	36.640	34.903	1,476,400
2025-07-08	36.580	37.060	36.490	36.880	35.132	1,561,855
2025-07-07	36.620	36.680	36.300	36.540	34.808	1,207,600
2025-07-04	36.700	36.950	36.410	36.630	34.894	1,449,200
2025-07-03	36.640	37.200	36.570	36.780	35.037	2,034,700
2025-07-02	37.110	37.670	36.540	36.730	34.989	3,695,900
2025-07-01	36.900	36.910	36.400	36.640	34.903	1,517,630
2025-06-30	36.430	37.170	36.380	36.770	35.027	2,364,700
2025-06-27	36.210	36.570	36.200	36.210	34.494	1,179,606
2025-06-26	36.480	36.680	36.200	36.280	34.561	1,529,100
2025-06-25	35.970	36.430	35.970	36.390	34.665	1,589,680
2025-06-24	35.500	36.050	35.500	36.000	34.294	1,234,090
2025-06-23	35.470	35.590	35.050	35.450	33.770	1,147,109
2025-06-20	35.610	35.930	35.450	35.490	33.808	964,900
2025-06-19	36.350	36.460	35.570	35.710	34.018	1,753,520
2025-06-18	36.360	36.770	36.250	36.280	34.561	1,084,800
2025-06-17	36.810	37.100	36.380	36.580	34.846	1,346,980
2025-06-16	36.480	36.850	36.360	36.830	35.084	1,869,269
2025-06-13	36.330	36.870	36.000	36.480	34.751	2,426,032
2025-06-12	36.650	36.760	36.360	36.600	34.389	1,135,400
2025-06-11	36.360	37.050	36.300	36.640	34.427	1,610,276
2025-06-10	37.040	37.300	36.220	36.500	34.295	1,904,911
2025-06-09	37.160	37.990	36.930	37.020	34.784	2,578,609
2025-06-06	36.820	37.120	36.570	37.080	34.840	1,809,386
2025-06-05	36.190	37.400	36.150	36.840	34.615	3,522,347
2025-06-04	36.190	36.340	35.750	36.190	34.004	1,984,459
2025-06-03	35.680	36.080	35.600	35.920	33.750	1,410,201
2025-05-30	36.120	36.200	35.670	35.850	33.684	1,603,400
2025-05-29	36.150	36.680	36.020	36.440	34.239	2,400,470
2025-05-28	35.660	36.440	35.620	36.220	34.032	2,198,800
2025-05-27	35.730	35.810	35.360	35.670	33.515	1,115,300
2025-05-26	35.540	36.140	35.530	35.820	33.656	1,415,700
2025-05-23	35.690	36.280	35.510	35.530	33.384	1,650,600
2025-05-22	36.200	36.550	35.740	35.750	33.590	1,647,780
2025-05-21	36.870	36.870	36.230	36.270	34.079	2,068,400
2025-05-20	36.920	37.160	36.710	36.850	34.624	1,499,611
2025-05-19	37.160	37.180	36.520	36.920	34.690	1,389,000
2025-05-16	36.700	37.290	36.660	36.970	34.737	1,804,040
2025-05-15	36.940	36.980	36.570	36.720	34.502	1,350,460
2025-05-14	37.110	37.290	36.830	36.990	34.756	1,836,348
2025-05-13	37.660	37.850	37.110	37.140	34.896	2,565,872
2025-05-12	37.710	38.010	37.160	37.580	35.310	3,240,400
2025-05-09	37.970	38.200	37.190	37.420	35.160	4,142,806
2025-05-08	37.170	38.450	36.850	38.290	35.977	4,525,984
2025-05-07	37.500	37.900	36.910	37.230	34.981	3,930,393
2025-05-06	36.010	37.080	36.010	36.950	34.718	3,178,190
2025-04-30	35.690	36.440	35.590	36.070	33.891	2,080,020
2025-04-29	35.450	36.160	35.400	35.730	33.572	1,481,360
2025-04-28	36.350	36.690	35.560	35.800	33.637	2,161,260

← NewerPage 6 of 21 · 1,218 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.