Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	57.960	58.150	56.920	57.590	40.474	1,492,260
2025-10-24	55.700	58.690	55.550	58.250	40.937	2,997,030
2025-10-23	54.800	55.700	54.120	55.550	39.040	1,084,517
2025-10-22	54.250	55.720	53.350	54.820	38.527	954,871
2025-10-21	53.490	54.200	52.940	54.200	38.091	826,560
2025-10-20	53.510	53.900	52.700	53.040	37.276	807,364
2025-10-17	54.630	54.660	52.880	52.880	37.163	1,203,120
2025-10-16	56.300	56.560	54.570	54.670	38.421	1,308,732
2025-10-15	55.960	56.780	55.660	56.400	39.637	1,127,420
2025-10-14	56.610	56.990	55.740	55.960	39.328	1,026,949
2025-10-13	54.900	56.870	54.500	56.720	39.862	1,233,237
2025-10-10	56.900	57.090	56.200	56.700	39.848	1,209,429
2025-10-09	55.780	57.380	55.240	57.010	40.066	1,825,525
2025-09-30	55.040	56.150	54.780	55.710	39.152	973,861
2025-09-29	55.090	55.520	54.200	54.760	38.485	903,980
2025-09-26	54.760	55.880	54.500	55.090	38.717	999,224
2025-09-25	55.400	56.430	54.730	54.990	38.646	1,287,966
2025-09-24	54.430	55.450	54.200	55.360	38.906	1,139,600
2025-09-23	55.400	55.600	53.330	54.700	38.442	1,474,456
2025-09-22	55.650	56.040	55.000	55.410	38.941	871,736
2025-09-19	56.780	57.450	55.590	55.850	39.251	1,121,832
2025-09-18	58.220	59.080	56.200	56.900	39.989	2,590,453
2025-09-17	56.970	59.400	56.930	58.370	41.022	2,484,722
2025-09-16	56.440	57.800	55.510	57.200	40.199	1,534,726
2025-09-15	55.500	57.120	55.350	56.430	39.658	1,528,100
2025-09-12	56.150	56.150	55.040	55.400	38.934	989,087
2025-09-11	55.220	56.150	54.000	56.150	39.461	1,256,920
2025-09-10	56.000	56.480	54.680	55.220	38.808	1,248,931
2025-09-09	57.600	57.730	55.710	55.950	39.321	1,666,420
2025-09-08	56.400	58.000	55.930	57.830	40.642	1,852,929
2025-09-05	55.100	55.920	54.480	55.920	39.300	1,272,271
2025-09-04	55.500	56.490	54.200	54.760	38.485	1,898,794
2025-09-03	58.340	58.340	55.230	55.680	39.131	2,510,340
2025-09-02	61.190	61.190	57.900	58.340	41.001	3,182,799
2025-09-01	63.060	63.100	60.570	61.500	43.221	3,370,712
2025-08-29	64.000	64.590	61.700	62.930	44.226	4,598,949
2025-08-28	63.880	65.200	61.410	64.970	45.660	6,329,376
2025-08-27	60.330	66.180	59.720	61.690	43.355	6,458,648
2025-08-26	60.330	61.720	58.520	60.340	42.406	4,431,280
2025-08-25	60.250	63.100	58.870	62.500	43.924	4,609,743
2025-08-22	59.200	60.150	58.610	60.000	42.167	2,378,600
2025-08-21	58.450	60.880	58.450	59.520	41.830	3,580,080
2025-08-20	58.690	58.710	57.650	58.520	41.127	1,660,400
2025-08-19	58.850	58.900	57.630	58.710	41.261	2,077,530
2025-08-18	59.050	59.560	58.500	58.810	41.331	2,471,560
2025-08-15	58.080	59.920	58.020	58.850	41.359	2,569,929
2025-08-14	61.000	61.080	57.880	57.990	40.755	3,579,102
2025-08-13	60.100	63.500	60.000	60.730	42.680	3,443,339
2025-08-12	62.600	62.770	59.510	60.160	42.280	3,421,580
2025-08-11	59.500	63.150	58.860	61.380	43.137	4,244,800
2025-08-08	58.040	60.420	58.000	59.770	42.006	3,440,948
2025-08-07	58.900	59.500	57.750	58.330	40.994	3,271,290
2025-08-06	56.800	59.790	56.500	59.010	41.471	4,758,040
2025-08-05	55.550	56.980	55.530	56.950	40.024	3,418,625
2025-08-04	54.000	56.050	53.710	55.760	39.187	3,014,760
2025-08-01	54.300	54.700	53.600	54.110	38.028	1,174,460
2025-07-31	55.400	55.690	54.050	54.100	38.021	2,025,933
2025-07-30	55.000	56.470	54.780	55.550	39.040	2,981,798
2025-07-29	54.610	55.380	54.280	55.000	38.653	1,685,812
2025-07-28	54.330	55.780	54.160	54.960	38.625	2,539,195

← NewerPage 5 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.