Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	38.750	39.600	38.740	39.220	26.491	1,367,294
2022-11-03	38.420	39.000	38.080	38.890	26.268	1,085,980
2022-11-02	38.130	38.910	38.130	38.430	25.957	1,169,585
2022-11-01	37.190	38.400	37.190	38.180	25.788	1,010,240
2022-10-31	36.620	37.370	36.410	37.170	25.106	647,690
2022-10-28	37.580	37.620	36.570	36.620	24.734	1,118,740
2022-10-27	39.020	39.280	37.700	37.700	25.464	1,173,110
2022-10-26	37.680	38.660	37.680	38.270	25.849	1,044,761
2022-10-25	38.300	38.300	36.910	37.650	25.430	1,267,091
2022-10-24	38.280	38.950	37.590	38.370	25.917	1,294,041
2022-10-21	38.790	38.900	37.890	38.190	25.795	805,840
2022-10-20	38.510	39.050	38.010	38.730	26.160	1,081,929
2022-10-19	39.580	39.590	38.800	38.800	26.207	969,733
2022-10-18	39.900	40.400	39.220	39.780	26.869	1,354,494
2022-10-17	38.970	40.480	38.800	40.020	27.031	1,608,633
2022-10-14	38.670	39.450	38.670	39.260	26.518	1,349,146
2022-10-13	38.600	39.100	38.210	38.660	26.112	1,252,262
2022-10-12	38.430	38.960	37.170	38.930	26.295	1,479,818
2022-10-11	37.600	38.500	36.790	38.450	25.971	1,403,540
2022-10-10	39.350	39.500	37.500	37.740	25.491	1,374,534
2022-09-30	39.050	39.490	37.400	37.480	25.315	1,589,889
2022-09-29	39.310	40.580	38.820	39.070	26.389	1,731,102
2022-09-28	40.010	40.500	38.860	38.870	26.254	1,812,277
2022-09-27	41.230	41.470	39.390	40.640	27.450	2,417,674
2022-09-26	41.820	42.480	40.780	41.300	27.896	2,652,452
2022-09-23	40.610	44.190	40.600	42.570	28.753	4,656,386
2022-09-22	40.700	41.500	40.570	40.570	27.403	2,226,753
2022-09-21	42.220	42.640	40.410	41.510	28.037	4,103,967
2022-09-20	40.500	46.600	40.500	42.780	28.895	5,971,163
2022-09-19	40.070	40.210	38.700	38.830	26.227	979,532
2022-09-16	41.000	41.900	40.110	40.210	27.159	1,320,613
2022-09-15	44.380	45.630	41.760	42.170	28.483	1,736,173
2022-09-14	41.790	42.820	41.510	42.750	28.875	1,011,644
2022-09-13	41.530	42.660	41.530	42.430	28.659	862,377
2022-09-09	41.780	42.150	41.370	41.520	28.044	960,425
2022-09-08	42.010	43.260	41.200	42.140	28.463	1,448,413
2022-09-07	41.790	42.050	41.580	41.930	28.321	576,700
2022-09-06	41.320	42.100	41.160	41.850	28.267	676,209
2022-09-05	41.570	41.950	41.110	41.320	27.909	618,010
2022-09-02	41.460	41.800	41.050	41.560	28.071	755,550
2022-09-01	41.780	42.200	41.170	41.340	27.923	604,255
2022-08-31	43.000	43.010	41.500	41.790	28.227	1,066,784
2022-08-30	43.100	43.340	42.570	43.080	29.098	856,079
2022-08-29	42.750	43.250	42.120	43.040	29.071	872,534
2022-08-26	42.500	43.980	41.880	43.370	29.294	1,986,440
2022-08-25	43.450	43.480	42.300	42.660	28.814	1,370,493
2022-08-24	45.250	45.300	43.000	43.300	29.246	2,081,153
2022-08-23	45.600	45.990	44.920	45.170	30.510	1,540,177
2022-08-22	45.580	45.990	45.280	45.630	30.820	1,707,158
2022-08-19	46.520	47.080	45.160	45.380	30.651	2,656,005
2022-08-18	46.650	47.800	46.400	46.740	31.570	2,218,325
2022-08-17	47.500	47.930	46.400	46.490	31.401	2,894,361
2022-08-16	46.920	48.510	46.920	47.770	32.266	2,852,971
2022-08-15	47.000	47.790	46.720	46.780	31.597	2,018,538
2022-08-12	48.590	48.660	47.300	47.390	32.009	2,765,903
2022-08-11	49.460	49.560	48.400	48.850	32.995	3,142,616
2022-08-10	47.700	49.790	47.500	49.450	33.400	3,789,912
2022-08-09	48.500	49.380	47.860	47.870	32.333	2,358,454
2022-08-08	47.400	48.790	46.510	48.490	32.752	3,014,999
2022-08-05	47.500	48.210	46.940	47.420	32.029	3,356,627

← NewerPage 17 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.