Chengdu Shengbang Seals Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.480	48.690	45.480	48.690	32.887	4,367,227
2022-08-03	45.700	47.560	45.000	45.100	30.462	3,611,426
2022-08-02	48.220	48.800	45.030	45.590	30.793	3,975,853
2022-08-01	47.980	49.890	47.600	49.000	33.096	4,152,016
2022-07-29	46.760	48.390	46.250	47.360	31.989	3,473,456
2022-07-28	46.920	47.870	46.830	46.830	31.631	2,955,761
2022-07-27	46.000	47.350	45.590	46.850	31.644	2,895,516
2022-07-26	46.560	46.750	45.240	46.120	31.151	1,979,412
2022-07-25	47.000	47.450	45.690	46.300	31.273	2,661,960
2022-07-22	46.330	47.500	46.190	47.010	31.752	3,262,065
2022-07-21	46.770	47.560	46.200	46.430	31.361	3,351,954
2022-07-20	45.980	47.480	45.690	47.210	31.887	4,303,314
2022-07-19	45.700	46.480	45.120	45.860	30.976	3,281,684
2022-07-18	45.600	46.300	44.500	46.250	31.239	4,181,900
2022-07-15	48.230	49.500	46.700	46.730	31.563	6,032,318
2022-07-14	45.000	47.300	44.800	46.840	31.637	5,025,354
2022-07-13	46.870	47.380	44.830	44.930	30.347	5,010,128
2022-07-12	46.200	48.730	46.010	47.710	32.225	4,823,529
2022-07-11	46.050	47.500	45.500	46.210	31.212	3,758,888
2022-07-08	47.150	49.720	46.910	47.150	31.847	5,489,811
2022-07-07	55.000	55.000	48.900	49.100	33.164	8,186,708
2022-07-06	59.790	59.790	57.080	57.130	38.588	10,924,845

← NewerPage 18 of 18 · 1,042 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.