Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	43.790	43.920	41.940	42.040	29.252	1,982,248
2024-10-28	43.080	43.990	43.080	43.640	30.365	1,983,755
2024-10-25	43.130	43.990	43.130	43.260	30.100	1,856,400
2024-10-24	42.680	43.270	42.300	43.060	29.961	2,014,810
2024-10-23	43.220	44.150	42.790	42.890	29.843	2,455,180
2024-10-22	43.950	44.900	42.520	43.640	30.365	2,800,700
2024-10-21	42.580	44.190	42.330	43.950	30.581	4,131,295
2024-10-18	41.040	42.900	40.660	42.580	29.627	3,635,543
2024-10-17	41.410	42.280	41.000	41.320	28.751	3,504,004
2024-10-16	39.510	42.990	38.800	42.550	29.606	4,412,832
2024-10-15	40.310	40.940	38.610	40.170	27.950	1,980,748
2024-10-14	39.070	40.470	39.070	40.470	28.159	2,359,280
2024-10-11	40.460	40.930	38.410	38.530	26.809	2,531,390
2024-10-10	41.090	41.800	40.210	40.660	28.291	2,161,180
2024-10-09	43.430	43.980	40.180	40.180	27.957	3,126,218
2024-10-08	48.000	48.000	41.500	45.260	31.492	4,898,006
2024-09-30	37.380	41.770	37.380	41.130	28.618	3,452,863
2024-09-27	35.650	37.150	35.480	36.640	25.494	1,570,027
2024-09-26	34.300	35.050	34.300	35.050	24.388	902,720
2024-09-25	34.680	35.170	34.460	34.500	24.005	1,136,940
2024-09-24	33.270	34.380	33.140	34.280	23.852	849,181
2024-09-23	32.880	33.400	32.600	33.250	23.135	502,600
2024-09-20	33.240	33.460	32.720	32.880	22.878	529,060
2024-09-19	32.620	33.510	32.570	33.260	23.142	720,440
2024-09-18	33.060	33.180	32.100	32.490	22.607	574,560
2024-09-13	34.000	34.140	33.030	33.060	23.003	587,440
2024-09-12	34.570	34.850	33.990	33.990	23.650	506,380
2024-09-11	34.480	34.780	34.270	34.530	24.026	511,428
2024-09-10	34.000	34.800	33.800	34.580	24.061	864,360
2024-09-09	33.730	34.270	33.450	33.890	23.581	667,940
2024-09-06	34.920	35.180	34.000	34.110	23.734	922,121
2024-09-05	34.770	35.550	34.750	35.060	24.395	753,340
2024-09-04	35.200	35.460	34.700	34.750	24.179	597,940
2024-09-03	35.420	35.760	35.170	35.260	24.534	595,980
2024-09-02	36.180	36.490	35.310	35.310	24.569	828,240
2024-08-30	35.360	36.840	35.230	36.360	25.299	1,649,480
2024-08-29	34.980	35.920	34.860	35.580	24.757	801,920
2024-08-28	35.110	35.590	34.800	35.250	24.527	691,320
2024-08-27	36.030	36.030	35.030	35.110	24.430	842,100
2024-08-26	35.300	36.280	35.230	36.040	25.077	922,541
2024-08-23	36.210	36.460	35.000	35.870	24.958	1,401,621
2024-08-22	36.610	37.560	36.560	36.600	25.466	965,661
2024-08-21	36.400	37.290	36.000	37.070	25.793	972,595
2024-08-20	37.880	38.400	36.500	36.650	25.501	1,619,660
2024-08-19	37.410	38.300	37.060	37.600	26.162	1,442,560
2024-08-16	37.460	38.130	37.460	37.730	26.253	1,346,380
2024-08-15	38.330	38.730	37.170	37.650	26.197	2,013,340
2024-08-14	38.800	39.290	38.400	38.530	26.809	1,599,080
2024-08-13	38.400	39.100	37.800	39.090	27.199	2,105,740
2024-08-12	38.200	38.900	37.910	38.770	26.976	2,131,920
2024-08-09	39.140	39.770	38.190	38.210	26.587	2,492,560
2024-08-08	40.600	41.000	38.500	39.140	27.234	4,091,161
2024-08-07	40.350	42.270	40.160	41.460	28.848	5,159,600
2024-08-06	39.550	41.020	39.010	40.550	28.215	4,605,721
2024-08-05	38.440	44.500	38.440	39.750	27.658	5,253,532
2024-08-02	39.400	40.200	38.690	38.870	27.046	2,655,522
2024-08-01	39.620	40.210	39.290	39.950	27.797	3,052,719
2024-07-31	38.020	41.990	38.020	39.950	27.797	4,486,158
2024-07-30	38.540	39.710	38.290	38.480	26.775	3,227,418
2024-07-29	39.200	40.590	38.150	39.120	27.220	4,672,067

← NewerPage 9 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.