Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	36.880	37.200	36.420	36.480	34.276	3,034,685
2025-01-22	36.310	37.130	36.260	36.500	34.295	3,026,024
2025-01-21	35.900	37.690	35.210	36.990	34.756	5,426,300
2025-01-20	35.800	36.300	35.500	35.560	33.412	2,259,624
2025-01-17	35.160	35.710	34.860	35.570	33.421	2,645,900
2025-01-16	35.610	36.250	35.130	35.360	33.224	2,334,388
2025-01-15	35.780	35.950	35.290	35.460	33.318	2,714,500
2025-01-14	34.800	36.000	34.450	35.860	33.694	3,452,412
2025-01-13	34.270	34.900	34.000	34.600	32.510	2,154,540
2025-01-10	35.200	35.740	34.500	34.600	32.510	2,733,840
2025-01-09	35.480	35.920	35.130	35.230	33.102	2,632,313
2025-01-08	35.980	36.100	34.510	35.680	33.525	4,398,440
2025-01-07	35.380	36.270	35.200	36.190	34.004	3,410,539
2025-01-06	35.390	35.980	34.980	35.400	33.262	3,226,600
2025-01-03	37.140	37.390	35.370	35.390	33.252	5,261,940
2025-01-02	37.580	38.280	36.630	37.030	34.793	4,964,548
2024-12-31	39.460	39.600	37.660	37.700	35.423	6,175,038
2024-12-30	41.580	41.580	39.200	39.400	37.020	8,389,007
2024-12-27	41.000	42.300	40.530	41.800	39.275	9,264,825
2024-12-26	40.500	42.110	40.250	40.900	38.429	9,881,372
2024-12-25	40.460	43.520	39.860	40.660	38.204	11,583,470
2024-12-24	38.050	40.940	38.050	40.880	38.411	11,275,910
2024-12-23	39.600	40.020	37.660	38.000	35.704	8,008,967
2024-12-20	39.000	40.710	38.550	39.880	37.471	12,843,080
2024-12-19	37.150	45.180	36.770	40.080	37.659	15,978,100
2024-12-18	37.230	37.790	36.900	37.650	35.376	3,322,000
2024-12-17	37.040	38.080	36.850	37.430	35.169	4,270,000
2024-12-16	36.540	38.100	36.440	37.010	34.774	3,515,049
2024-12-13	37.500	37.690	36.600	36.710	34.492	3,232,340
2024-12-12	37.980	37.990	37.240	37.680	35.404	3,033,554
2024-12-11	37.500	38.020	37.070	37.670	35.394	4,306,380
2024-12-10	37.630	39.800	37.480	38.000	35.704	8,071,797
2024-12-09	37.240	37.730	36.810	36.980	34.746	3,135,045
2024-12-06	37.870	37.870	36.500	37.400	35.141	6,032,854
2024-12-05	35.620	38.400	35.540	38.150	35.845	7,823,727
2024-12-04	36.080	36.340	35.450	35.690	33.534	1,806,226
2024-12-03	36.170	36.200	35.660	36.040	33.863	1,693,161
2024-12-02	35.860	36.190	35.420	36.020	33.844	2,532,425
2024-11-29	34.920	36.020	34.870	35.700	33.543	2,261,623
2024-11-28	35.630	35.670	34.850	34.950	32.839	2,245,083
2024-11-27	34.920	35.690	34.230	35.630	33.478	2,289,047
2024-11-26	35.200	35.360	34.730	34.920	32.811	1,432,520
2024-11-25	34.800	35.390	34.500	35.270	33.139	2,304,309
2024-11-22	36.430	36.770	34.600	34.650	32.557	2,775,847
2024-11-21	36.630	36.860	36.230	36.460	34.258	2,101,723
2024-11-20	36.730	36.940	36.370	36.690	34.474	2,007,906
2024-11-19	36.000	36.870	35.800	36.850	34.624	2,157,273
2024-11-18	36.300	36.690	35.500	35.800	33.637	2,207,855
2024-11-15	36.850	37.290	36.150	36.290	34.098	1,657,498
2024-11-14	37.900	38.100	36.750	36.850	34.624	1,808,168
2024-11-13	37.440	37.780	36.930	37.710	35.432	1,698,877
2024-11-12	38.320	38.600	37.280	37.620	35.347	2,730,571
2024-11-11	37.990	38.330	37.630	38.320	36.005	2,847,187
2024-11-08	38.000	38.850	37.860	37.970	35.676	3,951,073
2024-11-07	36.880	37.710	36.680	37.680	35.404	3,234,058
2024-11-06	37.410	37.800	36.750	37.140	34.896	3,250,452
2024-11-05	36.300	37.560	36.120	37.340	35.084	3,595,093
2024-11-04	35.500	36.490	35.330	36.380	34.182	2,136,441
2024-11-01	36.000	36.800	35.510	35.600	33.449	2,997,378
2024-10-31	35.800	36.430	35.380	36.290	34.098	2,507,121

← NewerPage 8 of 21 · 1,219 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.