Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	37.790	40.300	37.190	39.200	27.275	5,104,433
2024-07-25	36.630	39.660	36.000	38.500	26.788	4,406,690
2024-07-24	35.700	37.660	35.270	36.630	25.487	2,230,916
2024-07-23	36.000	36.550	35.300	35.300	24.562	919,660
2024-07-22	36.380	36.980	35.600	35.800	24.910	1,358,162
2024-07-19	34.290	34.980	34.100	34.650	24.110	541,181
2024-07-18	34.820	34.820	33.850	34.400	23.936	814,018
2024-07-17	35.990	36.020	34.600	34.920	24.298	864,021
2024-07-16	36.100	36.450	35.700	36.090	25.112	572,320
2024-07-15	36.680	36.800	35.980	35.980	25.035	715,750
2024-07-12	36.750	37.240	36.500	36.800	25.606	928,009
2024-07-11	36.280	36.780	36.240	36.760	25.578	1,179,589
2024-07-10	36.080	36.680	35.800	35.950	25.014	922,460
2024-07-09	34.840	36.340	34.560	36.270	25.237	1,367,800
2024-07-08	35.970	35.970	34.850	34.890	24.277	1,030,400
2024-07-05	35.590	36.280	34.880	36.160	25.160	930,860
2024-07-04	36.100	36.470	35.420	35.690	24.833	1,108,660
2024-07-03	37.000	37.000	35.930	35.960	25.021	1,619,973
2024-07-02	38.180	38.180	37.050	37.370	26.002	1,214,031
2024-07-01	37.700	38.000	36.700	37.850	26.336	1,907,721
2024-06-28	36.960	38.880	36.710	38.020	26.454	2,830,660
2024-06-27	36.800	37.660	36.700	37.000	25.745	1,514,240
2024-06-26	36.000	37.360	35.400	37.230	25.905	1,576,260
2024-06-25	35.990	37.400	35.720	36.330	25.279	1,740,340
2024-06-24	36.740	38.150	35.600	35.720	24.854	1,853,615
2024-06-21	37.040	37.990	36.480	37.300	25.954	1,222,292
2024-06-20	38.990	38.990	37.070	37.120	25.828	2,639,781
2024-06-19	38.150	39.490	38.030	39.070	27.185	3,221,842
2024-06-18	37.300	38.580	37.300	38.480	26.775	2,359,086
2024-06-17	37.460	39.350	37.370	38.030	26.461	2,314,141
2024-06-14	37.280	37.590	36.770	37.370	26.002	1,252,860
2024-06-13	37.300	37.690	37.000	37.370	26.002	1,633,326
2024-06-12	37.000	37.770	37.000	37.100	25.814	1,689,326
2024-06-11	36.620	37.960	35.570	37.800	25.994	1,846,040
2024-06-07	36.480	37.240	36.010	36.730	25.258	1,859,900
2024-06-06	37.530	37.990	35.710	36.010	24.763	3,019,240
2024-06-05	39.660	39.770	37.500	37.520	25.801	3,239,180
2024-06-04	40.850	41.110	38.720	39.820	27.383	4,171,515
2024-06-03	41.010	42.700	40.380	41.800	28.744	4,784,110
2024-05-31	39.300	42.480	39.300	41.430	28.490	5,485,244
2024-05-30	38.120	40.890	37.630	39.240	26.984	4,802,091
2024-05-29	37.890	38.390	37.320	37.680	25.911	1,664,800
2024-05-28	37.390	37.750	36.880	37.140	25.540	1,820,280
2024-05-27	37.840	38.390	36.580	37.790	25.987	2,537,920
2024-05-24	40.000	41.030	38.200	38.390	26.400	5,054,102
2024-05-23	45.000	45.000	41.290	41.290	28.394	6,803,854
2024-05-22	39.800	40.810	39.550	40.520	27.864	1,897,278
2024-05-21	41.300	41.300	39.660	40.000	27.507	2,532,797
2024-05-20	39.820	41.990	39.820	41.520	28.552	4,040,516
2024-05-17	39.400	40.880	38.860	40.220	27.658	3,873,251
2024-05-16	37.970	39.730	37.970	38.700	26.613	2,009,666
2024-05-15	38.120	39.230	37.500	38.110	26.207	2,059,680
2024-05-14	38.000	38.680	37.750	38.100	26.200	1,757,501
2024-05-13	39.260	39.620	37.770	37.960	26.104	2,698,684
2024-05-10	41.530	41.870	39.840	39.980	27.493	3,138,366
2024-05-09	41.280	41.990	40.510	41.820	28.758	3,899,183
2024-05-08	41.750	42.230	40.670	41.110	28.270	3,546,960
2024-05-07	39.860	42.520	39.420	42.520	29.240	5,768,768
2024-05-06	40.220	40.500	39.640	39.870	27.417	2,438,206
2024-04-30	40.900	41.410	39.090	39.640	27.259	3,127,600

← NewerPage 10 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.8484 CNY
2025-05-28	0.5160 CNY
2024-06-12	0.4420 CNY
2023-07-14	0.7770 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.