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
2023-08-01	24.650	24.940	24.450	24.550	24.550	688,400
2023-07-31	24.620	25.090	24.560	24.670	24.670	709,000
2023-07-28	24.000	24.880	23.850	24.670	24.670	907,500
2023-07-27	24.140	24.980	24.140	24.240	24.240	876,700
2023-07-26	24.840	25.000	24.160	24.230	24.230	490,200
2023-07-25	24.450	24.800	24.130	24.720	24.720	708,900
2023-07-24	24.300	24.700	23.720	24.130	24.130	657,900
2023-07-21	24.110	24.330	23.820	24.050	24.050	535,400
2023-07-20	24.500	24.640	23.970	24.010	24.010	636,500
2023-07-19	24.910	25.150	24.450	24.540	24.540	492,900
2023-07-18	24.810	25.200	24.330	24.980	24.980	537,000
2023-07-17	24.520	24.890	24.200	24.850	24.850	564,900
2023-07-14	24.840	24.960	24.340	24.510	24.510	544,500
2023-07-13	24.930	25.380	24.720	24.940	24.940	770,700
2023-07-12	24.970	25.680	24.880	24.930	24.930	915,100
2023-07-11	24.520	25.000	24.130	24.960	24.960	609,600
2023-07-10	24.210	24.550	24.180	24.310	24.310	607,000
2023-07-07	24.660	24.900	24.250	24.370	24.370	542,200
2023-07-06	25.110	25.110	24.480	24.590	24.590	555,000
2023-07-05	24.500	25.490	24.500	24.740	24.690	761,000
2023-07-04	24.500	25.840	24.500	25.380	25.329	1,169,159
2023-07-03	25.000	25.290	24.310	24.480	24.431	1,178,900
2023-06-30	23.930	25.930	23.900	25.060	25.009	2,052,738
2023-06-29	23.350	24.400	23.320	24.060	24.011	1,430,979
2023-06-28	23.470	23.650	22.800	23.350	23.303	811,500
2023-06-27	22.660	23.380	22.390	23.300	23.253	1,050,600
2023-06-26	23.060	23.310	22.580	22.660	22.614	845,600
2023-06-21	23.340	23.550	23.000	23.060	23.013	707,600
2023-06-20	23.490	23.650	23.070	23.280	23.233	863,000
2023-06-19	23.750	24.080	23.410	23.490	23.443	1,014,900
2023-06-16	24.000	24.180	23.480	23.780	23.732	648,800
2023-06-15	23.720	24.190	23.690	23.920	23.872	932,700
2023-06-14	24.630	24.800	23.850	24.000	23.952	968,100
2023-06-13	24.110	25.090	24.110	24.640	24.590	999,400
2023-06-12	23.660	24.310	23.050	24.060	24.011	1,259,200
2023-06-09	24.020	25.640	23.370	23.960	23.912	2,110,541
2023-06-08	25.510	26.320	24.720	24.980	24.930	1,432,841
2023-06-07	26.520	26.540	25.800	25.920	25.868	685,600
2023-06-06	26.600	27.260	26.000	26.160	26.107	1,043,800
2023-06-05	27.470	27.700	26.500	27.210	27.155	1,257,000
2023-06-02	27.970	28.260	27.540	27.580	27.524	547,100
2023-06-01	28.060	28.160	27.590	27.900	27.844	609,322
2023-05-31	28.000	28.320	27.720	28.060	28.003	843,622
2023-05-30	28.190	28.890	27.790	28.190	28.133	1,362,400
2023-05-29	27.000	28.800	26.810	28.190	28.133	1,653,793
2023-05-26	27.570	27.690	26.730	27.110	27.055	509,100
2023-05-25	26.840	27.160	26.500	27.160	27.105	559,100
2023-05-24	26.940	27.250	26.600	26.720	26.666	659,300
2023-05-23	27.300	28.130	26.560	26.930	26.876	1,149,800
2023-05-22	26.470	27.000	26.290	26.850	26.796	647,600
2023-05-19	26.240	26.750	25.630	26.590	26.536	1,050,300
2023-05-18	25.860	26.330	25.760	26.240	26.187	506,000
2023-05-17	25.410	25.890	25.300	25.820	25.768	644,900
2023-05-16	26.710	26.710	25.250	25.410	25.359	752,700
2023-05-15	25.940	26.390	25.740	26.120	26.067	602,300
2023-05-12	25.860	26.200	25.380	25.680	25.628	383,400
2023-05-11	25.580	26.440	25.580	25.910	25.858	452,000
2023-05-10	26.030	26.210	25.000	26.060	26.007	597,800
2023-05-09	26.560	26.560	25.300	25.410	25.359	1,070,600
2023-05-08	26.780	26.880	26.140	26.300	26.247	595,100

← NewerPage 14 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.