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
2024-01-25	17.300	18.740	17.020	18.600	18.600	3,184,100
2024-01-24	17.630	17.880	16.550	17.410	17.410	4,135,050
2024-01-23	18.410	19.300	18.100	18.100	18.100	2,575,000
2024-01-22	22.320	22.370	20.110	20.110	20.110	3,197,350
2024-01-19	21.900	22.500	21.810	22.340	22.340	2,657,850
2024-01-18	21.500	22.080	21.000	21.900	21.900	2,685,620
2024-01-17	21.430	21.860	21.370	21.630	21.630	2,331,100
2024-01-16	21.120	21.770	20.910	21.580	21.580	2,315,700
2024-01-15	20.480	21.310	20.350	21.300	21.300	1,225,500
2024-01-12	20.750	21.100	20.410	20.560	20.560	674,200
2024-01-11	20.690	20.850	20.320	20.790	20.790	666,900
2024-01-10	20.770	20.910	20.300	20.460	20.460	861,600
2024-01-09	20.680	21.120	20.520	20.770	20.770	957,400
2024-01-08	20.530	21.040	20.500	20.500	20.500	802,100
2024-01-05	21.340	21.720	20.830	20.960	20.960	883,500
2024-01-04	21.200	21.430	21.100	21.300	21.300	905,000
2024-01-03	21.360	21.550	20.870	21.190	21.190	1,018,600
2024-01-02	20.820	21.580	20.820	21.470	21.470	1,154,700
2023-12-29	20.510	20.990	20.320	20.820	20.820	966,600
2023-12-28	20.080	20.770	19.760	20.460	20.460	1,030,700
2023-12-27	20.000	20.190	19.570	19.930	19.930	979,000
2023-12-26	20.490	20.490	19.890	19.890	19.890	915,150
2023-12-25	20.930	20.930	20.370	20.390	20.390	1,100,400
2023-12-22	21.110	21.250	20.700	20.830	20.830	829,900
2023-12-21	21.180	21.230	20.430	21.120	21.120	882,400
2023-12-20	21.300	21.500	21.000	21.010	21.010	740,900
2023-12-19	21.080	21.330	20.900	21.300	21.300	639,800
2023-12-18	21.380	21.630	21.030	21.080	21.080	1,074,300
2023-12-15	21.380	21.550	21.210	21.230	21.230	708,500
2023-12-14	21.480	21.670	21.190	21.320	21.320	647,300
2023-12-13	21.460	21.590	21.230	21.340	21.340	779,700
2023-12-12	21.550	21.600	21.210	21.340	21.340	689,200
2023-12-11	21.050	21.670	21.050	21.500	21.500	899,000
2023-12-08	21.930	22.000	21.260	21.260	21.260	947,000
2023-12-07	22.100	22.270	21.710	21.780	21.780	865,900
2023-12-06	22.190	22.680	22.080	22.190	22.190	993,300
2023-12-05	22.350	22.440	22.060	22.130	22.130	1,136,801
2023-12-04	22.480	22.590	22.280	22.350	22.350	1,373,201
2023-12-01	22.640	22.800	22.340	22.480	22.480	983,700
2023-11-30	23.020	23.070	22.450	22.660	22.660	1,201,800
2023-11-29	23.380	23.560	22.920	23.080	23.080	1,399,800
2023-11-28	23.560	23.990	23.050	23.380	23.380	2,120,230
2023-11-27	23.560	24.090	22.790	23.570	23.570	2,140,500
2023-11-24	23.160	23.800	22.810	23.390	23.390	2,806,000
2023-11-23	22.300	23.190	22.050	23.150	23.150	4,153,300
2023-11-22	21.720	22.480	21.650	22.300	22.300	2,068,600
2023-11-21	22.060	22.240	21.750	21.800	21.800	1,084,900
2023-11-20	21.710	22.110	21.630	22.060	22.060	1,134,000
2023-11-17	21.680	21.930	21.610	21.800	21.800	813,996
2023-11-16	21.820	21.980	21.600	21.620	21.620	801,300
2023-11-15	21.490	21.940	21.320	21.820	21.820	1,700,599
2023-11-14	21.410	21.580	21.270	21.400	21.400	1,025,200
2023-11-13	21.170	21.490	21.170	21.390	21.390	1,705,896
2023-11-10	21.300	21.450	21.020	21.210	21.210	870,800
2023-11-09	21.410	21.650	21.160	21.260	21.260	916,900
2023-11-08	21.500	21.650	21.180	21.410	21.410	1,424,376
2023-11-07	21.060	21.580	21.060	21.400	21.400	1,614,000
2023-11-06	20.890	21.400	20.620	21.270	21.270	2,613,900
2023-11-03	21.200	21.260	20.400	20.730	20.730	2,713,200
2023-11-02	20.700	21.220	20.550	21.000	21.000	3,237,900

← NewerPage 12 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.