Changzhou Langbo Seal Polytron Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.600	15.880	15.440	15.700	15.700	1,100,538
2024-04-29	15.300	15.850	15.300	15.630	15.630	1,383,500
2024-04-26	15.410	15.610	14.650	15.410	15.410	1,830,309
2024-04-25	14.500	14.990	14.500	14.820	14.820	1,193,290
2024-04-24	14.370	14.780	14.210	14.690	14.690	1,269,186
2024-04-23	13.690	14.550	13.630	14.290	14.290	2,150,460
2024-04-22	14.060	14.060	13.000	13.700	13.700	1,507,566
2024-04-19	13.920	14.100	13.490	13.820	13.820	1,124,136
2024-04-18	13.900	14.260	13.490	13.710	13.710	1,841,022
2024-04-17	12.620	14.110	12.620	13.940	13.940	2,791,905
2024-04-16	14.310	14.310	12.840	12.840	12.840	1,851,200
2024-04-15	14.300	15.400	14.270	14.270	14.270	2,783,196
2024-04-12	15.540	17.000	15.540	15.860	15.860	2,428,000
2024-04-11	15.630	15.930	15.280	15.540	15.540	1,002,700
2024-04-10	16.390	16.420	15.410	15.700	15.700	1,568,800
2024-04-09	15.850	16.580	15.660	16.380	16.380	1,638,500
2024-04-08	16.610	16.890	15.600	15.630	15.630	1,402,800
2024-04-03	16.920	16.920	16.330	16.610	16.610	1,070,750
2024-04-02	16.600	17.000	16.420	16.920	16.920	1,613,400
2024-04-01	16.080	16.670	16.050	16.630	16.630	1,379,222
2024-03-29	16.080	16.560	15.860	16.080	16.080	771,922
2024-03-28	15.550	16.400	15.430	16.050	16.050	1,420,700
2024-03-27	16.000	16.040	15.470	15.480	15.480	1,366,200
2024-03-26	16.020	16.280	15.750	16.000	16.000	1,201,800
2024-03-25	16.480	16.750	15.950	16.040	16.040	1,260,300
2024-03-22	17.030	17.070	16.510	16.660	16.660	1,169,900
2024-03-21	17.430	17.470	16.710	17.070	17.070	1,515,500
2024-03-20	16.620	17.200	16.540	17.180	17.180	1,607,509
2024-03-19	16.430	16.900	16.280	16.590	16.590	1,354,900
2024-03-18	16.370	16.800	16.190	16.450	16.450	1,254,300
2024-03-15	15.880	16.350	15.730	16.300	16.300	1,347,000
2024-03-14	16.000	16.020	15.550	15.880	15.880	999,300
2024-03-13	16.110	16.110	15.540	16.000	16.000	1,479,600
2024-03-12	15.180	15.800	15.120	15.800	15.800	1,721,900
2024-03-11	14.860	15.290	14.860	15.100	15.100	929,000
2024-03-08	15.050	15.080	14.750	14.990	14.990	781,800
2024-03-07	15.220	15.500	14.810	14.990	14.990	1,250,500
2024-03-06	14.860	15.350	14.510	15.110	15.110	1,431,900
2024-03-05	15.200	15.400	14.780	14.860	14.860	1,188,300
2024-03-04	15.260	15.680	15.060	15.360	15.360	1,430,900
2024-03-01	15.300	15.550	14.930	15.210	15.210	1,431,500
2024-02-29	14.130	15.560	14.130	15.200	15.200	2,668,800
2024-02-28	16.430	16.880	14.780	14.780	14.780	2,593,700
2024-02-27	15.910	16.490	15.910	16.420	16.420	1,430,000
2024-02-26	15.680	16.410	15.500	15.910	15.910	2,069,800
2024-02-23	15.020	16.010	14.850	15.800	15.800	2,627,600
2024-02-22	14.910	15.880	14.580	15.140	15.140	3,254,250
2024-02-21	13.400	14.820	13.280	14.820	14.820	1,531,000
2024-02-20	12.920	13.650	12.920	13.470	13.470	1,684,000
2024-02-19	12.380	13.180	12.380	13.100	13.100	2,725,800
2024-02-08	10.940	12.020	10.000	12.020	12.020	3,455,072
2024-02-07	12.170	12.340	10.940	10.940	10.940	3,210,000
2024-02-06	11.670	12.750	11.670	12.160	12.160	3,157,022
2024-02-05	14.400	14.410	12.970	12.970	12.970	988,600
2024-02-02	15.920	15.940	14.210	14.410	14.410	2,081,300
2024-02-01	15.500	16.080	15.480	15.790	15.790	1,532,850
2024-01-31	16.920	17.170	15.710	15.760	15.760	1,868,500
2024-01-30	17.630	17.690	16.820	16.880	16.880	1,387,700
2024-01-29	18.600	18.930	17.530	17.670	17.670	1,706,400
2024-01-26	18.510	18.680	18.010	18.250	18.250	1,809,600

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0500 CNY
2022-08-01	0.1000 CNY
2021-07-13	0.1000 CNY
2020-07-28	0.0700 CNY
2019-06-20	0.1000 CNY

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