Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	41.060	41.850	40.610	41.170	28.311	3,859,226
2024-04-26	42.610	43.450	41.060	41.430	28.490	5,918,638
2024-04-25	42.250	44.000	41.020	42.060	28.923	5,953,197
2024-04-24	38.720	45.100	38.610	42.180	29.006	5,790,796
2024-04-23	37.370	39.550	37.160	39.550	27.197	4,248,596
2024-04-22	36.610	38.190	35.600	37.110	25.519	3,171,574
2024-04-19	35.310	38.600	35.060	38.100	26.200	3,967,577
2024-04-18	34.760	37.760	34.600	35.870	24.667	3,447,613
2024-04-17	32.200	34.960	32.200	34.960	24.041	2,420,415
2024-04-16	33.890	33.890	31.300	31.510	21.668	2,173,644
2024-04-15	36.000	36.590	33.150	34.100	23.449	2,862,477
2024-04-12	36.660	37.600	36.170	36.270	24.942	2,242,035
2024-04-11	38.130	38.960	36.800	37.130	25.533	3,016,265
2024-04-10	40.570	40.730	37.660	38.960	26.792	3,505,524
2024-04-09	39.910	41.880	39.550	40.740	28.016	3,292,949
2024-04-08	40.500	40.890	39.000	39.570	27.211	3,151,895
2024-04-03	43.000	43.100	39.830	41.780	28.731	4,782,351
2024-04-02	41.640	47.600	41.600	44.390	30.526	6,942,672
2024-04-01	41.620	43.480	41.000	42.200	29.020	5,746,396
2024-03-29	38.860	45.500	38.610	42.200	29.020	5,395,961
2024-03-28	37.300	40.200	37.300	39.360	27.067	4,049,655
2024-03-27	38.190	38.440	36.610	36.610	25.176	2,410,241
2024-03-26	39.000	39.960	37.200	38.440	26.434	3,189,055
2024-03-25	40.970	42.190	39.320	39.320	27.039	3,460,126
2024-03-22	41.000	42.000	40.450	41.130	28.284	3,922,690
2024-03-21	40.500	43.480	39.280	42.140	28.978	7,504,698
2024-03-20	37.740	45.160	37.740	41.330	28.421	7,079,373
2024-03-19	38.050	38.890	37.550	37.750	25.959	3,296,806
2024-03-18	37.420	39.000	37.300	38.890	26.743	4,076,331
2024-03-15	36.480	37.970	36.330	37.360	25.691	3,059,365
2024-03-14	37.040	37.890	36.130	36.720	25.251	3,494,843
2024-03-13	36.200	38.460	36.120	37.380	25.705	5,896,290
2024-03-12	35.000	41.760	35.000	39.150	26.922	7,371,448
2024-03-11	32.920	37.020	32.740	34.800	23.931	3,616,067
2024-03-08	32.440	33.150	32.220	32.940	22.652	1,289,391
2024-03-07	32.770	33.250	32.280	32.420	22.294	1,238,938
2024-03-06	31.550	32.880	31.360	32.830	22.576	1,661,478
2024-03-05	32.600	33.880	32.000	32.260	22.184	1,543,323
2024-03-04	33.100	33.100	31.750	32.660	22.459	1,044,260
2024-03-01	32.190	33.110	32.010	32.780	22.542	1,498,652
2024-02-29	31.060	32.340	30.100	32.250	22.177	2,203,805
2024-02-28	34.450	34.980	30.580	31.200	21.455	2,796,641
2024-02-27	32.880	34.450	32.600	34.450	23.690	1,480,753
2024-02-26	32.390	33.860	32.340	32.910	22.631	1,619,380
2024-02-23	31.490	32.500	31.120	32.470	22.329	1,329,504
2024-02-22	30.230	31.180	30.060	31.170	21.435	1,269,912
2024-02-21	29.080	30.980	28.700	30.230	20.788	1,487,995
2024-02-20	29.480	29.480	28.650	29.200	20.080	1,273,610
2024-02-19	28.530	29.790	28.000	29.170	20.059	2,080,608
2024-02-08	24.220	28.960	24.180	27.970	19.234	2,115,373
2024-02-07	26.900	27.200	24.760	25.160	17.302	2,439,861
2024-02-06	24.760	27.300	23.080	25.880	17.797	2,355,809
2024-02-05	29.600	29.600	24.660	25.840	17.769	2,053,807
2024-02-02	32.030	32.980	28.330	29.900	20.561	1,675,216
2024-02-01	32.820	33.700	31.640	32.420	22.294	1,405,180
2024-01-31	35.230	35.230	33.000	33.790	23.236	1,211,239
2024-01-30	36.100	36.530	34.830	35.050	24.103	973,700
2024-01-29	37.580	38.600	36.500	36.680	25.224	829,861
2024-01-26	37.700	38.800	37.320	37.590	25.849	1,172,161
2024-01-25	35.660	37.780	35.170	37.620	25.870	1,091,521

← NewerPage 11 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.