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
2023-11-01	21.460	22.010	20.780	20.890	20.890	4,618,176
2023-10-31	20.600	21.550	20.550	21.450	21.450	3,524,400
2023-10-30	20.460	20.790	20.220	20.770	20.770	2,563,882
2023-10-27	20.340	20.700	20.260	20.460	20.460	2,136,200
2023-10-26	20.570	20.680	20.150	20.490	20.490	2,445,900
2023-10-25	22.300	22.300	20.430	21.160	21.160	6,163,000
2023-10-24	20.770	21.810	20.420	21.800	21.800	5,631,200
2023-10-23	20.220	20.670	20.200	20.540	20.540	2,054,400
2023-10-20	20.440	20.860	20.060	20.220	20.220	1,897,000
2023-10-19	20.400	20.940	19.920	20.530	20.530	2,202,500
2023-10-18	20.250	21.550	20.020	20.670	20.670	3,051,323
2023-10-17	21.590	21.650	19.810	20.160	20.160	3,768,022
2023-10-16	21.820	22.290	21.500	21.880	21.880	3,635,200
2023-10-13	22.020	24.330	21.800	22.440	22.440	5,035,900
2023-10-12	22.020	22.250	21.610	22.120	22.120	3,432,322
2023-10-11	22.790	22.810	21.650	22.260	22.260	4,779,100
2023-10-10	23.820	24.270	22.560	22.850	22.850	6,499,922
2023-10-09	21.450	23.570	21.450	23.570	23.570	1,732,900
2023-09-28	22.940	22.940	21.130	21.430	21.430	2,582,200
2023-09-27	22.150	23.060	22.150	22.990	22.990	1,410,700
2023-09-26	22.980	22.980	21.900	21.970	21.970	845,700
2023-09-25	22.880	23.380	22.790	22.980	22.980	384,200
2023-09-22	22.430	22.940	22.330	22.900	22.900	418,200
2023-09-21	22.660	22.920	22.350	22.420	22.420	475,300
2023-09-20	22.710	23.300	22.660	22.800	22.800	494,600
2023-09-19	23.360	23.360	22.700	22.980	22.980	531,700
2023-09-18	22.630	23.750	22.160	23.270	23.270	993,700
2023-09-15	22.420	22.860	22.070	22.670	22.670	666,100
2023-09-14	22.640	22.950	22.320	22.650	22.650	811,300
2023-09-13	23.530	23.530	22.400	22.630	22.630	663,600
2023-09-12	23.140	23.420	22.800	23.300	23.300	482,100
2023-09-11	23.290	23.500	22.700	23.070	23.070	601,848
2023-09-08	22.610	23.370	22.610	23.070	23.070	500,400
2023-09-07	23.110	23.500	22.790	22.890	22.890	573,400
2023-09-06	22.770	23.540	22.640	23.460	23.460	756,900
2023-09-05	23.160	23.200	22.630	22.810	22.810	428,200
2023-09-04	23.050	23.300	22.700	23.000	23.000	555,100
2023-09-01	23.150	23.440	22.840	22.960	22.960	461,400
2023-08-31	23.420	23.420	22.930	23.150	23.150	845,200
2023-08-30	22.630	23.820	22.360	23.510	23.510	1,187,682
2023-08-29	20.770	22.770	20.710	22.640	22.640	1,855,300
2023-08-28	22.450	22.490	20.640	20.760	20.760	952,100
2023-08-25	21.750	22.200	21.200	21.300	21.300	776,200
2023-08-24	21.720	22.290	21.400	21.920	21.920	785,000
2023-08-23	21.840	22.420	21.700	21.730	21.730	598,300
2023-08-22	22.560	22.900	21.840	22.280	22.280	533,800
2023-08-21	22.560	23.140	22.300	22.400	22.400	540,100
2023-08-18	22.780	23.180	22.490	22.580	22.580	624,300
2023-08-17	22.000	22.630	21.730	22.620	22.620	814,700
2023-08-16	22.560	22.670	22.100	22.170	22.170	477,500
2023-08-15	23.050	23.110	22.450	22.650	22.650	508,600
2023-08-14	23.060	23.090	22.420	23.000	23.000	660,000
2023-08-11	23.450	23.580	23.000	23.010	23.010	508,700
2023-08-10	23.680	23.680	22.970	23.340	23.340	399,200
2023-08-09	23.690	24.110	23.380	23.400	23.400	352,100
2023-08-08	24.520	24.520	23.710	23.820	23.820	470,500
2023-08-07	24.390	24.530	24.020	24.150	24.150	399,100
2023-08-04	24.700	24.700	24.080	24.240	24.240	707,300
2023-08-03	24.420	24.970	24.400	24.480	24.480	540,259
2023-08-02	24.470	24.880	24.400	24.800	24.800	550,100

← NewerPage 13 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.