Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.030	43.450	42.610	42.770	29.412	1,830,640
2023-10-31	42.360	42.780	42.030	42.440	29.185	1,231,160
2023-10-30	42.300	42.760	41.760	42.360	29.130	1,397,620
2023-10-27	42.380	43.050	42.030	42.580	29.281	1,386,840
2023-10-26	43.050	43.050	41.700	42.440	29.185	1,135,470
2023-10-25	41.490	42.980	41.460	42.610	29.301	2,170,456
2023-10-24	40.100	41.800	39.560	41.380	28.456	1,960,079
2023-10-23	40.920	41.550	39.670	39.670	27.280	1,681,540
2023-10-20	40.890	41.860	40.280	40.500	27.851	835,499
2023-10-19	41.140	41.940	40.570	41.020	28.208	930,157
2023-10-18	41.240	41.620	40.530	41.290	28.394	845,880
2023-10-17	41.700	41.870	40.660	41.380	28.456	787,220
2023-10-16	41.360	42.570	41.240	41.620	28.621	1,482,292
2023-10-13	42.110	42.300	41.300	41.360	28.442	997,360
2023-10-12	42.010	42.420	41.550	42.160	28.992	844,160
2023-10-11	42.380	42.640	41.430	42.140	28.978	1,365,467
2023-10-10	43.160	43.210	42.320	42.520	29.240	1,175,440
2023-10-09	43.070	43.490	42.900	43.060	29.611	1,290,041
2023-09-28	42.120	43.450	42.120	43.040	29.597	1,140,510
2023-09-27	42.390	42.750	41.910	42.300	29.088	910,140
2023-09-26	41.910	42.460	41.410	42.040	28.910	951,860
2023-09-25	41.930	42.360	41.500	41.730	28.696	690,023
2023-09-22	41.000	42.210	40.710	41.930	28.834	1,140,473
2023-09-21	41.680	41.790	40.630	40.910	28.132	1,180,131
2023-09-20	41.670	42.280	41.500	41.690	28.669	955,487
2023-09-19	42.190	42.320	41.560	41.570	28.586	987,142
2023-09-18	41.200	43.100	41.010	42.430	29.178	1,864,860
2023-09-15	41.240	41.900	40.900	41.250	28.366	1,145,760
2023-09-14	42.530	42.530	40.800	40.940	28.153	2,186,440
2023-09-13	42.590	42.950	42.010	42.850	29.467	1,610,793
2023-09-12	42.830	43.010	42.430	42.630	29.315	1,312,449
2023-09-11	42.510	43.310	41.950	43.000	29.570	1,818,180
2023-09-08	41.880	42.850	41.830	42.650	29.329	1,517,272
2023-09-07	42.660	42.950	42.020	42.020	28.896	1,884,807
2023-09-06	42.450	42.960	42.310	42.660	29.336	1,820,560
2023-09-05	43.580	43.670	42.220	42.700	29.363	3,087,763
2023-09-04	43.300	44.550	43.300	43.680	30.037	2,693,880
2023-09-01	45.180	45.380	42.750	43.530	29.934	3,531,544
2023-08-31	45.860	46.400	44.220	44.700	30.739	3,756,978
2023-08-30	46.800	47.070	45.400	45.790	31.488	6,617,269
2023-08-29	46.000	49.860	44.550	48.850	33.593	10,709,746
2023-08-28	43.380	49.480	41.670	47.860	32.912	10,808,638
2023-08-25	41.860	43.680	41.660	41.680	28.662	5,176,904
2023-08-24	41.630	42.000	39.500	41.320	28.414	5,447,738
2023-08-23	41.790	44.500	41.020	43.520	29.927	6,800,521
2023-08-22	39.810	42.880	39.810	41.800	28.744	4,092,512
2023-08-21	40.250	41.000	39.700	39.700	27.300	1,169,980
2023-08-18	40.840	41.590	40.000	40.450	27.816	2,008,988
2023-08-17	39.110	40.600	38.260	40.330	27.734	2,199,125
2023-08-16	39.080	39.430	38.680	39.120	26.902	1,093,604
2023-08-15	39.560	39.800	39.080	39.410	27.101	663,129
2023-08-14	38.900	39.880	38.900	39.850	27.404	556,309
2023-08-11	40.000	40.880	39.460	39.470	27.142	1,135,043
2023-08-10	39.750	40.160	39.220	39.960	27.479	858,340
2023-08-09	39.680	39.900	39.200	39.510	27.170	582,960
2023-08-08	39.470	40.010	38.970	39.960	27.479	998,480
2023-08-07	39.550	39.640	38.940	39.100	26.888	733,950
2023-08-04	39.410	39.750	39.300	39.650	27.266	829,738
2023-08-03	40.280	40.360	39.180	39.370	27.073	1,575,509
2023-08-02	41.380	41.380	40.200	40.580	27.906	970,445

← NewerPage 13 of 18 · 1,042 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.