Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	35.450	36.300	34.260	35.770	24.598	1,226,346
2024-01-23	36.160	36.160	34.820	35.510	24.419	1,391,255
2024-01-22	38.650	38.750	35.510	36.100	24.825	1,537,480
2024-01-19	39.780	39.780	38.500	38.630	26.565	792,260
2024-01-18	40.180	40.440	38.410	39.460	27.135	1,037,260
2024-01-17	41.190	41.620	40.180	40.180	27.630	747,880
2024-01-16	41.520	41.780	40.630	41.220	28.346	870,122
2024-01-15	41.880	41.880	41.880	41.880	28.800	0
2024-01-12	42.490	42.930	41.800	41.880	28.800	900,340
2024-01-11	42.800	42.810	42.000	42.510	29.233	716,800
2024-01-10	42.920	43.220	42.100	42.110	28.958	1,156,226
2024-01-09	43.190	43.860	42.510	42.920	29.515	884,660
2024-01-08	44.500	44.500	43.010	43.200	29.707	651,840
2024-01-05	44.160	44.940	43.180	43.470	29.893	773,309
2024-01-04	44.760	45.270	44.000	44.170	30.374	748,521
2024-01-03	44.330	45.060	44.100	44.750	30.773	1,445,780
2024-01-02	44.680	45.750	43.800	45.000	30.945	2,284,321
2023-12-29	42.750	44.560	42.710	44.420	30.546	1,434,904
2023-12-28	41.530	43.000	41.160	42.690	29.357	1,047,905
2023-12-27	41.320	41.900	40.980	41.410	28.476	602,420
2023-12-26	41.650	41.980	40.870	40.980	28.181	728,921
2023-12-25	42.540	42.800	41.630	41.630	28.628	1,065,540
2023-12-22	43.100	43.960	42.700	42.820	29.446	1,155,518
2023-12-21	43.000	43.670	41.850	43.020	29.583	1,152,550
2023-12-20	43.300	43.970	43.150	43.190	29.700	1,105,720
2023-12-19	43.150	43.490	42.500	43.170	29.687	706,020
2023-12-18	43.130	44.000	42.490	43.150	29.673	872,701
2023-12-15	43.640	43.680	42.690	43.130	29.659	757,761
2023-12-14	43.880	43.980	43.050	43.550	29.948	580,860
2023-12-13	43.990	44.300	43.000	43.600	29.982	926,970
2023-12-12	43.180	43.540	42.610	43.490	29.907	634,216
2023-12-11	42.460	43.400	41.520	43.050	29.604	1,074,441
2023-12-08	43.380	43.680	42.280	42.330	29.109	1,138,813
2023-12-07	43.780	43.790	43.100	43.130	29.659	848,013
2023-12-06	43.690	44.580	43.400	43.780	30.106	1,102,427
2023-12-05	44.500	44.620	43.600	43.610	29.989	854,280
2023-12-04	44.500	44.790	44.030	44.500	30.601	996,381
2023-12-01	44.610	44.740	43.910	44.360	30.505	806,820
2023-11-30	44.590	45.180	43.900	44.600	30.670	1,351,715
2023-11-29	45.000	45.300	44.540	44.590	30.663	892,169
2023-11-28	44.500	45.300	44.030	44.920	30.890	1,094,469
2023-11-27	43.940	44.670	43.630	44.370	30.512	1,092,361
2023-11-24	44.980	45.100	43.640	43.940	30.216	1,042,580
2023-11-23	44.680	45.240	44.260	44.980	30.931	1,143,381
2023-11-22	44.580	44.990	43.830	44.630	30.691	1,380,506
2023-11-21	45.000	45.660	44.490	44.600	30.670	983,791
2023-11-20	45.240	45.500	44.340	45.090	31.007	1,214,161
2023-11-17	44.370	45.150	44.060	45.020	30.959	1,325,767
2023-11-16	44.730	44.980	44.000	44.370	30.512	1,081,953
2023-11-15	44.380	45.000	43.920	44.730	30.759	1,323,420
2023-11-14	44.300	44.500	43.880	44.090	30.319	827,650
2023-11-13	43.790	44.380	43.790	44.330	30.484	980,981
2023-11-10	43.660	44.090	43.400	43.700	30.051	797,158
2023-11-09	44.480	44.480	43.700	43.810	30.127	1,365,155
2023-11-08	44.000	45.100	43.730	44.460	30.574	1,891,961
2023-11-07	43.500	44.410	43.500	44.020	30.271	1,686,661
2023-11-06	43.540	43.970	43.360	43.800	30.120	1,910,297
2023-11-03	43.100	43.980	42.960	43.620	29.996	1,917,871
2023-11-02	42.550	43.600	42.290	42.940	29.528	2,310,781
2023-11-01	43.030	43.450	42.610	42.770	29.412	1,830,640

← NewerPage 12 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.