Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.020	36.370	35.500	35.760	33.600	2,948,029
2024-10-29	37.020	37.850	36.200	36.320	34.126	3,622,704
2024-10-28	36.500	36.580	36.000	36.500	34.295	2,574,486
2024-10-25	36.020	36.780	35.980	36.500	34.295	2,476,279
2024-10-24	36.500	36.950	35.980	36.110	33.929	2,491,757
2024-10-23	36.920	37.200	36.470	36.780	34.558	4,159,724
2024-10-22	36.150	37.550	35.650	37.350	35.094	5,223,866
2024-10-21	35.980	37.000	35.530	36.140	33.957	5,338,800
2024-10-18	35.350	37.390	34.700	36.180	33.994	6,250,452
2024-10-17	37.250	37.390	35.500	36.170	33.515	6,182,566
2024-10-16	34.690	37.280	34.500	37.270	34.535	6,176,651
2024-10-15	35.800	36.100	34.800	34.870	32.311	2,815,200
2024-10-14	34.930	36.280	34.340	36.100	33.450	3,389,700
2024-10-11	35.970	36.130	34.450	34.800	32.246	3,297,465
2024-10-10	36.180	37.300	35.800	36.140	33.487	5,032,825
2024-10-09	38.950	38.960	35.500	35.510	32.904	7,932,530
2024-10-08	44.150	44.800	37.670	40.930	37.926	10,904,630
2024-09-30	35.100	38.660	34.610	38.100	35.304	6,893,085
2024-09-27	33.040	34.440	32.910	34.070	31.569	2,848,463
2024-09-26	31.390	32.970	31.390	32.880	30.467	2,830,230
2024-09-25	32.300	32.790	31.400	31.430	29.123	1,827,087
2024-09-24	30.840	32.050	30.620	31.980	29.633	1,444,502
2024-09-23	31.150	31.440	30.540	30.750	28.493	957,662
2024-09-20	31.970	31.970	30.920	31.200	28.910	1,008,453
2024-09-19	31.520	32.440	31.420	31.970	29.624	901,700
2024-09-18	31.420	31.770	31.250	31.470	29.160	629,602
2024-09-13	31.800	32.250	31.570	31.650	29.327	477,442
2024-09-12	32.130	32.330	31.810	31.960	29.614	648,410
2024-09-11	31.690	32.260	31.460	32.160	29.800	1,023,876
2024-09-10	31.770	31.880	31.020	31.720	29.392	836,242
2024-09-09	31.800	32.270	31.450	31.680	29.355	812,856
2024-09-06	32.280	32.490	31.800	31.860	29.522	576,179
2024-09-05	31.990	32.670	31.700	32.280	29.911	850,062
2024-09-04	31.630	32.300	31.410	31.870	29.531	845,238
2024-09-03	30.920	32.070	30.410	31.870	29.531	1,551,682
2024-09-02	31.500	31.880	30.570	30.620	28.373	1,269,502
2024-08-30	31.390	32.080	30.560	31.640	29.318	2,097,309
2024-08-29	29.660	30.770	29.660	30.600	28.354	885,927
2024-08-28	29.300	29.920	29.240	29.830	27.641	623,739
2024-08-27	29.240	29.370	29.010	29.250	27.103	417,820
2024-08-26	29.000	29.350	28.770	29.240	27.094	487,852
2024-08-23	28.820	29.200	28.700	29.000	26.872	471,224
2024-08-22	29.000	29.250	28.710	28.810	26.695	627,121
2024-08-21	29.200	29.550	28.710	29.030	26.899	1,145,749
2024-08-20	30.050	30.480	29.230	29.400	27.242	1,095,199
2024-08-19	29.700	30.080	29.590	29.720	27.539	470,190
2024-08-16	30.490	30.530	29.700	29.700	27.520	792,345
2024-08-15	30.340	30.820	30.030	30.330	28.104	898,363
2024-08-14	30.900	30.900	30.240	30.340	28.113	660,840
2024-08-13	30.800	30.850	30.210	30.850	28.586	778,224
2024-08-12	30.190	30.480	29.980	30.320	28.095	335,865
2024-08-09	30.670	30.900	30.090	30.110	27.900	536,978
2024-08-08	30.120	30.580	29.800	30.520	28.280	787,616
2024-08-07	30.330	30.480	29.880	30.160	27.946	1,196,093
2024-08-06	30.490	30.870	30.150	30.530	28.289	655,145
2024-08-05	30.500	31.070	30.200	30.250	28.030	1,334,415
2024-08-02	30.980	31.250	30.500	30.650	28.400	852,705
2024-08-01	31.810	31.980	31.020	31.060	28.780	1,233,139
2024-07-31	30.580	31.860	30.430	31.760	29.429	1,199,545
2024-07-30	30.590	30.880	30.000	30.730	28.475	750,989

← NewerPage 9 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.