Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.920	37.930	37.020	37.230	25.147	501,779
2023-05-04	37.750	38.260	37.630	37.920	25.613	606,432
2023-04-28	37.510	37.760	37.230	37.680	25.451	602,001
2023-04-27	36.750	37.700	36.250	37.220	25.140	615,120
2023-04-26	36.080	37.030	35.900	36.750	24.822	426,872
2023-04-25	36.610	37.120	35.720	36.130	24.404	644,303
2023-04-24	36.490	37.260	36.060	36.900	24.924	519,843
2023-04-21	37.810	38.280	36.960	36.960	24.964	863,660
2023-04-20	37.610	38.170	36.960	38.170	25.781	885,110
2023-04-19	38.620	38.620	37.730	37.760	25.505	722,524
2023-04-18	39.300	39.300	38.310	38.450	25.971	605,242
2023-04-17	38.860	39.460	38.860	39.240	26.504	505,349
2023-04-14	39.070	39.350	38.800	39.080	26.396	662,383
2023-04-13	38.950	39.670	38.810	39.100	26.410	893,838
2023-04-12	38.460	39.100	38.340	39.040	26.369	600,275
2023-04-11	38.400	38.770	38.000	38.450	25.971	621,335
2023-04-10	39.190	39.350	38.510	38.650	26.106	807,737
2023-04-07	39.160	39.490	39.100	39.250	26.511	742,501
2023-04-06	38.900	39.060	38.400	38.780	26.193	754,140
2023-04-04	40.100	40.200	38.650	38.780	26.193	1,613,101
2023-04-03	39.980	40.300	39.610	40.190	27.146	1,002,292
2023-03-31	39.970	40.300	39.700	39.980	27.004	846,167
2023-03-30	41.190	41.190	39.630	39.730	26.835	1,505,687
2023-03-29	41.350	41.350	40.650	41.210	27.835	1,021,704
2023-03-28	41.960	41.980	40.910	41.100	27.760	1,365,665
2023-03-27	42.800	42.810	41.670	41.990	28.362	1,969,170
2023-03-24	43.150	43.600	42.700	42.990	29.037	1,466,529
2023-03-23	45.000	45.000	43.280	43.320	29.260	2,471,529
2023-03-22	42.500	43.830	42.280	43.700	29.517	2,105,986
2023-03-21	42.100	42.910	41.880	42.900	28.976	1,901,393
2023-03-20	43.080	43.250	41.840	41.920	28.314	1,968,316
2023-03-17	42.690	43.820	42.070	43.370	29.294	2,601,571
2023-03-16	43.800	45.100	42.810	42.820	28.922	2,454,459
2023-03-15	42.930	43.660	42.680	43.630	29.469	1,858,343
2023-03-14	44.400	44.400	42.450	42.710	28.848	3,360,505
2023-03-13	46.750	46.750	43.500	44.800	30.260	4,281,375
2023-03-10	47.410	50.080	47.360	48.340	32.651	5,490,420
2023-03-09	47.330	49.980	47.100	47.680	32.205	6,036,066
2023-03-08	44.710	48.150	44.500	47.670	32.198	5,652,039
2023-03-07	44.270	46.280	43.500	45.640	30.827	4,544,723
2023-03-06	43.620	45.300	43.200	44.770	30.239	2,403,570
2023-03-03	44.010	44.450	43.350	43.490	29.375	1,627,948
2023-03-02	45.760	45.760	43.930	44.310	29.929	2,055,782
2023-03-01	45.540	45.540	44.700	45.300	30.597	2,666,834
2023-02-28	44.250	44.700	43.030	44.680	30.179	2,687,645
2023-02-27	44.490	45.860	44.490	44.710	30.199	2,652,242
2023-02-24	44.850	44.880	44.010	44.220	29.868	1,775,590
2023-02-23	44.600	45.450	44.310	44.960	30.368	2,020,118
2023-02-22	44.660	44.870	44.210	44.570	30.104	2,317,729
2023-02-21	45.100	46.440	44.830	45.640	30.827	3,814,598
2023-02-20	43.380	44.210	43.180	44.210	29.861	2,096,246
2023-02-17	46.090	46.140	43.710	43.830	29.604	3,965,676
2023-02-16	48.160	48.180	45.170	46.010	31.077	6,047,553
2023-02-15	47.500	51.500	47.160	49.110	33.171	9,349,142
2023-02-14	45.280	45.650	44.810	45.280	30.584	2,511,905
2023-02-13	44.500	45.700	44.450	45.520	30.746	3,036,831
2023-02-10	46.760	47.380	44.800	45.150	30.496	5,525,829
2023-02-09	47.310	48.760	47.250	48.240	32.583	5,960,694
2023-02-08	47.100	51.200	46.800	49.740	33.596	7,588,666
2023-02-07	46.640	47.540	45.800	47.530	32.104	5,482,558

← NewerPage 15 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.