Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.600	48.720	46.200	47.050	31.779	6,976,109
2023-02-03	48.300	52.950	48.300	50.080	33.826	8,060,277
2023-02-02	52.000	53.530	48.500	49.300	33.299	9,192,650
2023-02-01	50.680	59.500	50.660	54.230	36.629	10,294,971
2023-01-31	48.000	53.100	45.890	52.900	35.731	8,854,000
2023-01-30	44.020	50.410	42.950	50.410	34.049	9,775,105
2023-01-20	40.670	42.500	40.500	42.010	28.375	3,476,782
2023-01-19	40.710	41.910	39.620	40.790	27.551	4,193,891
2023-01-18	38.110	41.500	38.110	40.700	27.490	5,441,938
2023-01-17	36.470	39.740	36.210	38.360	25.910	3,517,704
2023-01-16	35.820	36.490	35.810	36.330	24.539	811,622
2023-01-13	36.400	36.870	35.530	36.000	24.316	1,600,062
2023-01-12	35.150	38.090	35.150	36.600	24.721	2,646,449
2023-01-11	35.730	35.730	34.910	34.970	23.620	563,705
2023-01-10	35.700	35.840	35.350	35.510	23.985	515,965
2023-01-09	35.540	36.060	35.170	35.790	24.174	788,765
2023-01-06	35.120	35.600	34.600	35.590	24.039	1,004,019
2023-01-05	35.280	35.440	35.020	35.250	23.809	261,420
2023-01-04	35.420	35.440	35.000	35.150	23.742	326,790
2023-01-03	34.230	35.260	34.230	35.180	23.762	435,626
2022-12-30	34.560	34.790	34.350	34.510	23.309	249,579
2022-12-29	34.300	34.680	34.230	34.320	23.181	292,279
2022-12-28	34.840	34.850	34.290	34.330	23.188	302,201
2022-12-27	35.160	35.450	34.850	35.100	23.708	248,780
2022-12-26	34.600	35.080	34.500	35.020	23.654	249,275
2022-12-23	34.500	34.600	33.990	34.410	23.242	328,980
2022-12-22	35.800	35.920	34.500	34.500	23.303	544,143
2022-12-21	36.460	36.460	35.380	35.590	24.039	473,575
2022-12-20	36.400	36.560	36.040	36.460	24.627	333,013
2022-12-19	36.900	37.070	35.990	36.110	24.390	444,826
2022-12-16	37.870	37.870	36.890	36.940	24.951	631,692
2022-12-15	37.540	37.930	37.540	37.860	25.572	296,759
2022-12-14	37.650	37.800	37.490	37.540	25.356	315,915
2022-12-13	37.650	37.800	37.300	37.660	25.437	584,802
2022-12-12	37.900	37.900	37.410	37.720	25.478	353,525
2022-12-09	38.440	38.440	37.910	37.930	25.619	538,770
2022-12-08	38.700	38.700	38.200	38.250	25.835	402,740
2022-12-07	38.610	38.830	38.000	38.400	25.937	597,802
2022-12-06	38.880	39.000	38.600	38.670	26.119	536,480
2022-12-05	38.590	39.180	38.540	38.950	26.308	754,752
2022-12-02	38.280	38.650	38.110	38.550	26.038	669,505
2022-12-01	38.390	38.620	38.040	38.170	25.781	649,555
2022-11-30	38.020	38.560	37.810	38.100	25.734	660,489
2022-11-29	37.340	38.230	37.340	38.000	25.667	539,002
2022-11-28	37.620	37.620	37.020	37.440	25.288	491,318
2022-11-25	38.300	38.360	37.610	37.620	25.410	530,787
2022-11-24	38.290	38.960	38.060	38.130	25.754	754,917
2022-11-23	38.590	38.590	37.390	37.980	25.653	852,289
2022-11-22	39.000	39.390	38.330	38.460	25.977	837,102
2022-11-21	38.940	38.970	38.320	38.940	26.302	829,725
2022-11-18	39.300	39.600	38.800	38.810	26.214	827,387
2022-11-17	39.580	39.580	38.910	39.390	26.605	611,832
2022-11-16	39.310	39.820	39.310	39.370	26.592	842,081
2022-11-15	38.690	39.550	38.690	39.550	26.714	932,380
2022-11-14	39.150	39.240	38.580	38.780	26.193	632,896
2022-11-11	39.480	39.770	38.750	38.890	26.268	1,054,925
2022-11-10	39.020	39.700	38.660	38.840	26.234	920,641
2022-11-09	39.690	40.650	39.350	39.350	26.578	829,868
2022-11-08	39.590	39.700	39.080	39.440	26.639	787,038
2022-11-07	39.220	39.670	39.020	39.500	26.680	1,035,090

← NewerPage 16 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.