Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.980	41.980	40.100	40.360	27.754	2,423,381
2023-07-31	41.650	42.100	41.200	42.000	28.882	2,359,494
2023-07-28	42.500	42.980	40.880	41.840	28.772	4,501,830
2023-07-27	43.000	45.920	42.110	43.900	30.189	6,501,881
2023-07-26	42.450	42.770	41.640	41.800	28.744	1,085,840
2023-07-25	40.510	42.650	40.510	42.570	29.274	2,147,212
2023-07-24	40.350	41.030	39.760	40.540	27.878	1,122,865
2023-07-21	41.680	41.680	40.000	40.260	27.685	2,006,636
2023-07-20	43.250	43.400	41.410	41.430	28.490	2,347,101
2023-07-19	42.700	43.480	42.400	43.250	29.742	1,870,769
2023-07-18	42.580	43.120	42.300	42.630	29.315	1,058,395
2023-07-17	42.630	43.500	41.880	42.700	29.363	1,529,721
2023-07-14	43.200	43.340	42.170	42.630	29.315	1,904,908
2023-07-13	43.600	44.150	42.840	43.690	29.510	2,221,700
2023-07-12	45.400	45.400	43.700	43.800	29.584	2,967,542
2023-07-11	45.120	45.750	43.680	45.500	30.732	4,075,822
2023-07-10	46.600	47.440	44.800	45.120	30.476	4,593,461
2023-07-07	43.820	47.550	42.930	46.970	31.725	5,957,723
2023-07-06	41.700	44.110	41.650	44.100	29.787	2,521,569
2023-07-05	43.370	43.800	42.530	42.600	28.774	1,032,021
2023-07-04	42.270	43.600	42.020	43.390	29.307	1,734,441
2023-07-03	42.630	43.700	42.180	42.270	28.551	1,890,945
2023-06-30	43.020	44.230	42.500	43.270	29.226	2,984,203
2023-06-29	41.730	43.120	41.500	42.160	28.476	1,893,232
2023-06-28	40.800	41.980	39.880	41.730	28.186	1,375,907
2023-06-27	40.000	41.090	39.510	41.000	27.693	1,255,266
2023-06-26	41.860	42.540	40.140	40.680	27.477	2,513,011
2023-06-21	41.000	41.980	40.450	41.650	28.132	1,793,145
2023-06-20	41.480	41.740	40.500	40.920	27.639	909,743
2023-06-19	41.350	41.690	41.030	41.480	28.017	1,177,166
2023-06-16	41.780	41.950	41.200	41.320	27.909	1,485,201
2023-06-15	42.000	42.600	41.350	41.580	28.085	2,070,423
2023-06-14	42.000	43.380	41.720	42.520	28.720	2,987,378
2023-06-13	41.950	44.300	41.300	42.630	28.794	4,014,238
2023-06-12	40.020	42.360	39.200	42.150	28.470	3,597,595
2023-06-09	38.600	41.990	38.600	40.330	27.240	3,185,547
2023-06-08	38.650	39.100	38.350	38.590	26.065	508,480
2023-06-07	38.760	39.000	38.160	38.580	26.058	592,060
2023-06-06	39.880	39.980	38.520	38.560	26.045	1,276,784
2023-06-05	39.980	40.050	39.610	39.860	26.923	734,200
2023-06-02	39.710	40.160	39.490	39.980	27.004	814,343
2023-06-01	39.700	40.320	39.610	39.920	26.963	920,360
2023-05-31	39.980	40.650	39.510	40.100	27.085	1,195,986
2023-05-30	41.120	41.330	39.780	40.160	27.126	1,962,254
2023-05-29	42.730	43.900	40.990	41.330	27.916	2,990,635
2023-05-26	41.630	41.640	40.000	40.990	27.686	1,989,776
2023-05-25	40.210	42.510	39.900	41.800	28.233	2,934,082
2023-05-24	39.490	40.440	39.310	40.120	27.099	1,017,382
2023-05-23	40.180	40.200	39.520	39.560	26.720	774,251
2023-05-22	39.600	40.100	39.200	40.080	27.072	750,906
2023-05-19	39.350	39.770	38.900	39.550	26.714	675,305
2023-05-18	40.120	40.240	39.380	39.550	26.714	1,257,109
2023-05-17	38.540	40.500	38.430	40.310	27.227	1,966,958
2023-05-16	39.200	39.430	38.580	38.690	26.133	772,042
2023-05-15	38.960	39.340	38.580	39.190	26.470	829,512
2023-05-12	38.780	39.260	38.500	38.800	26.207	890,369
2023-05-11	37.800	39.380	37.580	39.320	26.558	1,454,446
2023-05-10	36.740	37.920	36.740	37.660	25.437	660,108
2023-05-09	37.800	37.880	36.900	36.910	24.930	572,199
2023-05-08	37.870	37.920	37.230	37.450	25.295	457,828

← NewerPage 14 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.