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
2023-02-06	26.810	26.960	26.320	26.550	26.496	788,200
2023-02-03	26.940	27.680	26.660	26.800	26.746	1,239,700
2023-02-02	26.910	27.400	26.800	26.830	26.776	733,400
2023-02-01	27.190	27.430	26.920	27.000	26.945	753,100
2023-01-31	27.380	27.500	26.910	27.270	27.215	786,500
2023-01-30	26.660	27.470	26.630	27.140	27.085	1,275,700
2023-01-20	26.950	26.950	26.360	26.630	26.576	474,900
2023-01-19	26.780	27.450	26.400	26.420	26.367	885,200
2023-01-18	26.500	27.240	26.500	26.960	26.906	547,100
2023-01-17	26.780	27.100	26.550	26.900	26.846	504,000
2023-01-16	26.320	27.610	26.210	26.750	26.696	1,253,400
2023-01-13	26.620	26.930	26.290	26.310	26.257	541,500
2023-01-12	26.530	26.960	26.300	26.570	26.516	579,401
2023-01-11	26.940	26.940	26.200	26.410	26.357	819,200
2023-01-10	27.280	27.310	26.700	26.750	26.696	1,007,400
2023-01-09	27.330	27.660	27.010	27.080	27.025	1,193,100
2023-01-06	26.900	27.720	26.610	27.520	27.464	1,560,100
2023-01-05	27.010	27.230	26.450	26.770	26.716	902,000
2023-01-04	26.780	27.200	26.170	27.060	27.005	2,510,700
2023-01-03	24.980	27.100	24.740	26.880	26.826	3,594,300
2022-12-30	25.000	25.380	24.390	24.900	24.850	984,800
2022-12-29	24.590	26.000	24.590	24.840	24.790	2,003,000
2022-12-28	24.340	24.770	24.000	24.590	24.540	1,070,600
2022-12-27	24.860	24.860	23.990	24.250	24.201	751,300
2022-12-26	24.500	24.700	23.700	24.440	24.391	1,072,400
2022-12-23	24.900	24.960	23.750	24.220	24.171	1,811,900
2022-12-22	25.000	25.450	24.530	24.910	24.860	1,085,100
2022-12-21	24.720	25.130	24.090	24.980	24.930	1,356,700
2022-12-20	24.020	24.680	23.610	24.500	24.451	1,757,557
2022-12-19	24.750	24.800	23.480	23.890	23.842	2,396,500
2022-12-16	25.140	25.200	24.170	24.480	24.431	2,363,857
2022-12-15	24.860	26.000	24.560	25.550	25.498	2,614,783
2022-12-14	24.580	25.720	24.490	24.850	24.800	2,731,748
2022-12-13	24.440	25.080	23.580	24.710	24.660	5,111,748
2022-12-12	22.100	24.440	22.100	24.440	24.391	4,208,480
2022-12-09	22.180	22.470	21.920	22.220	22.175	750,400
2022-12-08	22.540	22.540	21.920	22.130	22.085	841,900
2022-12-07	22.630	22.730	22.030	22.550	22.504	1,287,100
2022-12-06	22.310	22.880	21.950	22.630	22.584	1,868,600
2022-12-05	22.000	22.460	21.780	22.180	22.135	1,688,900
2022-12-02	22.320	22.320	21.820	21.820	21.776	818,600
2022-12-01	22.550	22.820	22.050	22.320	22.275	1,311,400
2022-11-30	22.350	22.950	22.140	22.550	22.504	2,015,600
2022-11-29	22.610	22.900	21.970	22.190	22.145	1,468,700
2022-11-28	23.060	23.190	22.520	22.610	22.564	1,082,200
2022-11-25	23.500	23.500	22.700	23.100	23.053	1,089,200
2022-11-24	22.970	23.800	22.970	23.480	23.433	1,574,300
2022-11-23	22.800	23.490	22.710	23.090	23.043	1,740,194
2022-11-22	22.520	23.680	22.000	22.660	22.614	2,095,300
2022-11-21	22.730	23.000	22.140	22.380	22.335	1,200,500
2022-11-18	22.600	23.500	22.360	22.850	22.804	1,376,200
2022-11-17	22.100	22.630	21.810	22.600	22.554	1,322,300
2022-11-16	21.980	22.380	21.900	22.100	22.055	1,070,269
2022-11-15	21.600	22.280	21.390	21.980	21.936	2,197,348
2022-11-14	22.300	22.370	21.210	21.530	21.487	1,694,417
2022-11-11	21.790	22.140	21.210	21.700	21.656	2,649,831
2022-11-10	21.910	21.990	21.500	21.630	21.586	3,082,200
2022-11-09	23.960	24.200	21.500	21.970	21.926	6,613,648
2022-11-08	20.940	23.000	20.940	23.000	22.954	4,664,600
2022-11-07	20.020	21.290	19.960	20.910	20.868	2,422,200

← NewerPage 16 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.