Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	53.760	55.850	53.760	54.540	38.330	1,954,260
2025-07-23	54.880	55.000	53.510	53.750	37.775	1,817,760
2025-07-22	54.390	55.150	54.180	54.710	38.450	1,964,760
2025-07-21	54.160	54.830	53.830	54.390	38.225	1,521,112
2025-07-18	54.480	54.480	53.610	54.010	37.958	1,393,280
2025-07-17	53.770	54.850	53.120	54.130	38.042	1,648,500
2025-07-16	53.470	53.670	53.130	53.520	37.613	1,068,760
2025-07-15	54.400	54.410	52.800	53.470	37.578	1,773,800
2025-07-14	53.300	55.070	53.270	54.380	38.218	2,290,621
2025-07-11	53.900	54.400	53.200	53.430	37.550	1,796,421
2025-07-10	54.060	54.580	53.700	53.880	37.866	2,263,017
2025-07-09	55.560	56.350	53.330	54.640	38.400	3,923,305
2025-07-08	55.410	55.850	54.800	55.550	39.040	2,932,440
2025-07-07	56.190	56.580	54.800	55.110	38.731	3,479,161
2025-07-04	58.530	59.470	56.120	56.180	39.483	5,665,681
2025-07-03	54.930	61.800	54.230	59.700	41.956	8,574,822
2025-07-02	55.800	56.660	54.330	54.520	38.316	3,353,140
2025-07-01	55.210	56.410	54.520	56.090	39.419	3,693,876
2025-06-30	53.870	55.480	53.800	55.180	38.780	3,423,630
2025-06-27	56.040	56.290	53.710	54.010	37.958	4,436,436
2025-06-26	54.020	56.660	53.630	56.000	39.356	5,397,225
2025-06-25	55.410	55.880	53.460	54.400	38.232	4,210,780
2025-06-24	53.430	56.490	52.160	54.440	38.260	5,579,980
2025-06-23	55.340	56.350	54.080	55.600	39.075	4,211,131
2025-06-20	55.880	57.110	53.820	55.850	39.251	5,033,910
2025-06-19	55.020	58.500	53.600	56.120	39.440	6,286,613
2025-06-18	57.000	59.480	55.510	56.380	39.623	7,172,195
2025-06-17	52.160	57.390	51.380	57.390	40.333	7,936,336
2025-06-16	53.510	53.980	51.600	53.030	37.269	6,020,560
2025-06-13	54.610	56.900	52.530	55.660	39.117	9,107,574
2025-06-12	49.500	54.900	48.300	53.650	37.705	5,963,407
2025-06-11	49.050	49.860	48.920	49.270	34.626	1,136,940
2025-06-10	49.420	50.000	48.200	48.980	34.423	1,711,640
2025-06-09	49.240	49.770	49.000	49.270	34.626	1,282,225
2025-06-06	49.520	49.940	49.070	49.340	34.676	1,137,255
2025-06-05	49.910	50.300	49.200	49.450	34.753	1,612,683
2025-06-04	49.880	50.750	49.570	49.760	34.971	2,093,422
2025-06-03	50.910	52.010	50.690	50.780	35.688	1,719,342
2025-05-30	52.090	52.100	50.180	50.600	35.561	2,360,820
2025-05-29	51.490	53.150	51.490	52.100	36.615	2,332,524
2025-05-28	51.340	51.950	50.950	51.290	36.046	1,256,217
2025-05-27	52.520	53.360	51.300	51.920	36.126	1,907,838
2025-05-26	50.800	53.050	50.800	52.740	36.697	2,162,895
2025-05-23	51.900	51.990	51.020	51.210	35.632	1,913,275
2025-05-22	52.360	53.290	50.960	51.050	35.521	1,857,100
2025-05-21	51.570	52.980	50.630	52.030	36.203	2,603,241
2025-05-20	52.000	52.220	51.180	51.560	35.876	1,862,280
2025-05-19	52.420	52.700	50.870	52.220	36.335	2,723,980
2025-05-16	51.440	53.980	50.770	52.300	36.390	3,687,600
2025-05-15	51.250	52.640	50.550	50.750	35.312	2,140,460
2025-05-14	52.000	52.660	50.620	51.250	35.660	2,573,760
2025-05-13	53.480	53.800	51.420	51.590	35.896	3,352,580
2025-05-12	50.410	54.580	50.300	53.320	37.100	4,711,845
2025-05-09	53.000	53.450	50.690	50.780	35.333	3,907,502
2025-05-08	50.220	53.500	49.510	52.930	36.829	4,823,000
2025-05-07	49.500	51.500	49.210	50.330	35.020	3,640,280
2025-05-06	48.310	49.480	48.310	49.020	34.108	2,074,800
2025-04-30	48.110	48.680	48.110	48.250	33.573	1,683,360
2025-04-29	46.250	49.300	46.220	48.500	33.746	2,922,640
2025-04-28	46.690	47.200	45.850	46.660	32.466	1,582,000

← NewerPage 6 of 18 · 1,041 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.