Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.350	36.690	35.560	35.800	33.637	2,161,260
2025-04-25	36.410	36.580	35.910	35.920	33.750	1,870,160
2025-04-24	36.090	36.450	35.760	36.200	34.013	2,135,500
2025-04-23	35.540	36.360	35.470	36.090	33.910	2,775,160
2025-04-22	35.600	35.600	35.060	35.540	33.393	1,749,694
2025-04-21	34.880	35.790	34.690	35.490	33.346	1,821,600
2025-04-18	35.000	35.130	34.410	34.930	32.820	1,539,670
2025-04-17	34.200	35.250	34.160	34.710	32.613	2,060,560
2025-04-16	35.280	35.290	34.090	34.420	32.341	2,414,201
2025-04-15	35.600	36.180	35.240	35.300	33.168	3,107,401
2025-04-14	35.240	35.300	34.880	35.130	33.008	2,169,600
2025-04-11	34.150	34.990	34.150	34.680	32.585	2,675,600
2025-04-10	34.550	35.330	34.270	34.330	32.256	3,923,401
2025-04-09	33.080	34.270	31.870	33.970	31.918	4,156,139
2025-04-08	33.280	34.250	32.720	33.530	31.505	4,771,995
2025-04-07	34.660	35.870	31.510	33.030	31.035	7,547,788
2025-04-03	37.740	38.190	37.010	37.380	35.122	3,451,999
2025-04-02	38.460	38.700	37.940	38.120	35.817	3,493,314
2025-04-01	37.100	39.190	37.100	38.660	36.325	6,751,827
2025-03-31	37.580	37.990	36.830	37.110	34.868	4,475,200
2025-03-28	38.080	38.750	37.830	37.950	35.658	4,356,700
2025-03-27	38.450	38.880	37.600	38.200	35.892	5,910,277
2025-03-26	38.080	39.210	38.000	38.300	35.986	5,200,229
2025-03-25	37.900	39.350	37.700	38.250	35.939	7,386,283
2025-03-24	40.220	40.400	37.330	38.390	36.071	9,902,672
2025-03-21	39.000	41.100	38.990	39.750	37.349	11,511,220
2025-03-20	38.580	40.200	38.320	39.400	37.020	7,381,775
2025-03-19	38.180	39.430	37.900	38.650	36.315	4,871,887
2025-03-18	38.410	38.410	37.860	38.220	35.911	3,359,847
2025-03-17	37.590	39.060	37.300	38.470	36.146	6,715,304
2025-03-14	37.170	37.430	36.700	37.390	35.131	3,085,879
2025-03-13	37.220	37.560	36.540	36.940	34.709	3,621,518
2025-03-12	37.800	37.900	37.260	37.320	35.066	3,623,872
2025-03-11	37.650	38.080	37.450	37.780	35.498	4,159,580
2025-03-10	37.290	38.160	36.990	38.140	35.836	5,801,281
2025-03-07	37.030	37.880	36.990	37.290	35.037	4,408,982
2025-03-06	37.080	37.370	36.890	37.180	34.934	4,902,403
2025-03-05	36.010	37.160	35.820	37.050	34.812	4,966,106
2025-03-04	35.750	36.440	35.660	36.120	33.938	2,566,426
2025-03-03	35.870	36.550	35.660	35.800	33.637	3,246,643
2025-02-28	36.810	37.120	35.720	35.900	33.731	3,865,485
2025-02-27	37.190	37.350	36.330	37.030	34.793	4,918,821
2025-02-26	35.610	37.250	35.500	36.650	34.436	6,954,078
2025-02-25	35.550	35.750	35.180	35.380	33.243	3,224,467
2025-02-24	36.050	36.180	35.560	35.840	33.675	3,217,625
2025-02-21	36.100	36.470	35.760	36.230	34.041	4,375,520
2025-02-20	35.500	36.100	35.250	35.960	33.788	4,078,118
2025-02-19	34.600	35.860	34.570	35.560	33.412	4,694,623
2025-02-18	34.910	35.430	34.560	34.720	32.623	3,335,343
2025-02-17	35.200	35.370	34.770	35.030	32.914	3,377,423
2025-02-14	34.770	35.390	34.750	35.120	32.998	2,283,119
2025-02-13	35.360	35.460	34.810	34.840	32.735	3,029,480
2025-02-12	35.230	35.450	34.970	35.400	33.262	2,576,300
2025-02-11	35.770	35.880	35.170	35.260	33.130	3,288,631
2025-02-10	36.360	36.510	35.550	35.830	33.666	4,245,419
2025-02-07	36.360	36.820	35.900	36.370	34.173	4,156,394
2025-02-06	35.660	36.470	35.600	36.370	34.173	2,710,674
2025-02-05	36.560	36.600	35.390	35.820	33.656	3,212,328
2025-01-27	37.100	37.210	36.260	36.260	34.070	2,138,608
2025-01-24	36.400	37.110	36.340	37.050	34.812	2,492,900

← NewerPage 7 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.