Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	47.200	47.640	46.370	46.710	32.501	1,959,020
2025-04-24	46.010	47.960	46.010	47.380	32.967	2,973,880
2025-04-23	46.290	46.960	45.800	46.410	32.292	1,992,060
2025-04-22	44.270	46.490	44.200	45.680	31.784	2,384,060
2025-04-21	43.480	45.390	43.030	44.860	31.214	1,601,740
2025-04-18	43.030	43.680	42.700	43.380	30.184	956,620
2025-04-17	43.120	44.270	42.330	43.370	30.177	1,629,460
2025-04-16	43.300	45.500	42.240	42.990	29.913	1,524,320
2025-04-15	43.170	44.180	43.000	43.380	30.184	1,039,360
2025-04-14	42.820	44.840	42.330	43.370	30.177	1,780,520
2025-04-11	41.030	42.620	41.030	42.300	29.432	968,240
2025-04-10	42.110	42.900	41.500	41.700	29.015	1,544,480
2025-04-09	38.520	41.110	36.360	40.630	28.270	1,789,060
2025-04-08	39.050	41.270	38.400	39.450	27.449	1,614,900
2025-04-07	42.540	43.570	38.000	38.610	26.865	2,643,480
2025-04-03	46.780	47.570	45.650	46.260	32.188	1,329,444
2025-04-02	47.070	48.090	46.740	47.290	32.905	1,267,980
2025-04-01	46.400	47.900	46.400	47.010	32.710	1,211,140
2025-03-31	46.600	46.660	45.270	46.440	32.313	1,288,704
2025-03-28	48.080	48.670	46.550	46.600	32.424	1,639,820
2025-03-27	48.490	48.800	47.010	48.080	33.454	1,616,020
2025-03-26	48.110	50.000	47.540	48.780	33.941	2,040,500
2025-03-25	47.000	50.050	46.710	48.320	33.621	3,115,033
2025-03-24	49.300	49.300	45.640	47.000	32.703	2,632,000
2025-03-21	50.750	50.750	49.170	49.510	34.449	2,179,940
2025-03-20	49.660	51.850	49.210	51.100	35.556	3,203,781
2025-03-19	49.500	50.470	48.930	49.860	34.693	2,211,720
2025-03-18	49.200	49.870	48.930	49.780	34.637	2,069,141
2025-03-17	48.400	49.150	48.100	49.100	34.164	1,915,060
2025-03-14	48.140	48.480	47.030	48.310	33.614	1,426,531
2025-03-13	48.830	48.970	46.970	47.820	33.273	1,852,060
2025-03-12	49.320	49.600	48.620	49.000	34.094	1,659,980
2025-03-11	48.030	49.090	47.810	48.910	34.032	1,825,740
2025-03-10	48.510	49.380	48.420	48.720	33.900	1,561,000
2025-03-07	48.280	49.170	47.900	48.510	33.753	1,848,840
2025-03-06	47.150	49.120	46.980	48.000	33.399	2,030,840
2025-03-05	47.070	47.180	46.270	46.910	32.640	1,099,560
2025-03-04	45.560	47.110	45.150	47.080	32.758	1,383,200
2025-03-03	46.400	46.930	45.240	45.600	31.729	1,687,561
2025-02-28	48.140	48.810	45.820	46.010	32.014	2,491,860
2025-02-27	49.480	50.260	47.790	48.650	33.851	2,722,300
2025-02-26	48.250	50.500	47.710	49.470	34.421	3,547,740
2025-02-25	48.160	48.790	47.780	48.230	33.559	1,775,565
2025-02-24	48.780	49.990	48.150	48.860	33.997	2,349,270
2025-02-21	49.020	49.470	48.350	48.990	34.087	3,741,165
2025-02-20	47.750	49.300	47.510	49.010	34.101	3,358,969
2025-02-19	46.600	48.230	46.400	47.980	33.385	2,965,593
2025-02-18	47.930	48.380	46.500	46.600	32.424	1,426,254
2025-02-17	47.280	47.930	46.890	47.930	33.350	1,349,819
2025-02-14	46.930	47.880	46.670	47.240	32.870	1,274,280
2025-02-13	48.210	48.960	46.900	47.080	32.758	1,571,500
2025-02-12	48.350	48.830	47.770	48.440	33.705	1,678,475
2025-02-11	47.810	48.790	47.310	48.180	33.524	1,678,040
2025-02-10	47.840	47.960	47.370	47.800	33.259	1,211,280
2025-02-07	47.930	48.600	47.310	47.720	33.204	1,958,119
2025-02-06	46.320	47.750	46.070	47.740	33.218	1,509,620
2025-02-05	46.580	46.980	46.020	46.260	32.188	1,157,066
2025-01-27	47.780	48.000	46.500	46.520	32.369	1,125,320
2025-01-24	47.300	47.800	46.610	47.480	33.037	1,226,680
2025-01-23	46.990	48.080	46.900	46.990	32.696	1,460,410

← NewerPage 7 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.