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
2023-05-05	27.040	27.150	26.230	26.260	26.207	743,400
2023-05-04	26.950	27.600	26.200	27.030	26.975	859,000
2023-04-28	26.900	26.970	26.510	26.800	26.746	628,900
2023-04-27	26.170	27.280	26.150	26.630	26.576	778,900
2023-04-26	27.690	27.720	25.930	26.320	26.267	1,670,600
2023-04-25	27.360	27.990	26.330	26.370	26.317	2,651,600
2023-04-24	29.690	29.900	28.080	28.220	28.163	1,759,646
2023-04-21	30.830	30.990	29.700	29.700	29.640	666,279
2023-04-20	31.440	31.440	30.450	30.650	30.588	836,400
2023-04-19	32.440	32.890	31.350	31.440	31.377	802,600
2023-04-18	31.780	32.430	31.130	32.430	32.365	843,700
2023-04-17	31.340	31.880	31.020	31.550	31.486	552,700
2023-04-14	31.120	32.200	31.120	31.510	31.446	591,700
2023-04-13	31.770	31.770	31.010	31.120	31.057	485,700
2023-04-12	31.600	31.990	31.210	31.670	31.606	410,400
2023-04-11	32.210	32.470	31.200	31.650	31.586	754,385
2023-04-10	32.310	32.470	31.710	32.200	32.135	560,600
2023-04-07	32.900	33.690	32.000	32.310	32.245	1,017,600
2023-04-06	32.060	32.790	31.980	32.180	32.115	889,400
2023-04-04	31.000	32.680	30.900	32.350	32.285	1,020,900
2023-04-03	30.810	31.500	30.400	31.500	31.436	852,000
2023-03-31	30.770	31.500	30.770	30.990	30.927	661,400
2023-03-30	32.290	32.290	30.860	30.930	30.868	1,015,600
2023-03-29	32.470	32.480	30.000	32.300	32.235	1,151,800
2023-03-28	31.580	34.440	31.270	32.310	32.245	1,682,879
2023-03-27	31.830	31.830	31.120	31.310	31.247	804,200
2023-03-24	31.760	32.500	31.630	31.970	31.905	788,300
2023-03-23	31.570	32.300	31.290	31.740	31.676	842,100
2023-03-22	31.360	31.990	31.060	31.860	31.796	883,200
2023-03-21	32.550	32.550	31.100	31.350	31.287	1,584,100
2023-03-20	32.730	33.420	32.250	32.380	32.315	1,467,000
2023-03-17	31.850	33.020	31.690	32.410	32.345	1,703,800
2023-03-16	33.490	33.490	31.800	32.000	31.935	1,832,000
2023-03-15	32.680	33.120	32.110	32.840	32.774	2,704,500
2023-03-14	31.290	34.180	30.880	32.490	32.424	4,638,300
2023-03-13	28.350	31.130	28.230	31.130	31.067	2,683,735
2023-03-10	28.400	28.520	28.000	28.300	28.243	1,527,135
2023-03-09	29.500	29.500	28.400	28.640	28.582	2,101,501
2023-03-08	30.320	30.490	28.850	29.500	29.440	2,955,700
2023-03-07	31.580	32.210	30.070	30.150	30.089	3,677,699
2023-03-06	33.000	33.000	30.780	31.900	31.836	5,443,462
2023-03-03	28.070	31.790	28.000	31.790	31.726	2,756,400
2023-03-02	32.000	32.000	27.140	28.900	28.842	6,964,295
2023-03-01	30.160	30.160	30.160	30.160	30.099	0
2023-02-28	30.160	30.160	30.160	30.160	30.099	0
2023-02-27	30.160	30.160	30.160	30.160	30.099	0
2023-02-24	30.160	30.160	30.160	30.160	30.099	0
2023-02-23	30.160	30.160	30.160	30.160	30.099	0
2023-02-22	27.420	30.160	27.350	30.160	30.099	5,075,200
2023-02-21	26.620	27.490	26.400	27.420	27.365	1,810,400
2023-02-20	26.000	26.750	25.720	26.610	26.556	1,320,257
2023-02-17	25.700	26.650	25.700	25.960	25.908	1,003,200
2023-02-16	26.820	26.920	25.640	25.700	25.648	1,641,500
2023-02-15	26.880	27.920	26.570	26.670	26.616	1,697,000
2023-02-14	26.600	26.980	26.500	26.750	26.696	758,200
2023-02-13	25.900	27.800	25.580	26.670	26.616	2,909,500
2023-02-10	26.470	26.800	25.690	25.700	25.648	1,713,900
2023-02-09	26.200	27.100	26.200	26.380	26.327	1,571,700
2023-02-08	26.500	26.650	26.000	26.330	26.277	1,302,300
2023-02-07	26.650	27.200	26.220	26.470	26.417	886,900

← NewerPage 15 of 21 · 1,212 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.