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
2022-11-04	19.370	20.230	19.370	19.940	19.900	2,096,261
2022-11-03	19.050	19.500	19.010	19.370	19.331	607,943
2022-11-02	18.980	19.280	18.860	19.190	19.151	651,042
2022-11-01	18.840	19.200	18.450	19.030	18.992	608,000
2022-10-31	18.530	18.840	18.200	18.620	18.582	245,700
2022-10-28	18.800	18.900	18.480	18.530	18.493	496,600
2022-10-27	19.000	19.200	18.960	18.980	18.942	298,100
2022-10-26	18.970	19.180	18.890	19.060	19.022	397,900
2022-10-25	18.500	19.080	18.500	18.980	18.942	574,900
2022-10-24	18.940	19.300	18.500	18.800	18.762	643,300
2022-10-21	19.010	19.100	18.610	18.940	18.902	661,900
2022-10-20	18.460	19.500	18.230	19.040	19.002	1,280,172
2022-10-19	18.780	19.300	18.530	18.550	18.513	723,100
2022-10-18	18.990	19.880	18.670	18.930	18.892	1,059,472
2022-10-17	18.800	18.800	18.450	18.580	18.542	254,700
2022-10-14	18.590	18.670	18.470	18.610	18.572	362,300
2022-10-13	18.560	18.730	18.380	18.450	18.413	337,200
2022-10-12	18.150	18.620	18.100	18.560	18.523	436,800
2022-10-11	18.190	18.500	18.010	18.320	18.283	464,600
2022-10-10	17.740	18.580	17.740	18.190	18.153	690,800
2022-09-30	17.530	18.400	17.500	17.760	17.724	449,798
2022-09-29	17.500	18.700	17.380	18.010	17.974	738,694
2022-09-28	17.790	17.900	17.320	17.480	17.445	347,500
2022-09-27	17.100	17.850	17.100	17.790	17.754	556,200
2022-09-26	17.600	17.750	17.100	17.130	17.095	465,900
2022-09-23	18.260	18.530	17.500	17.610	17.574	743,300
2022-09-22	18.380	18.690	18.110	18.250	18.213	499,100
2022-09-21	19.090	19.090	18.450	18.450	18.413	827,600
2022-09-20	17.590	19.280	17.590	19.090	19.051	1,123,904
2022-09-19	17.940	17.960	17.470	17.590	17.555	413,500
2022-09-16	18.430	18.660	17.860	17.940	17.904	388,400
2022-09-15	18.820	18.900	18.190	18.400	18.363	442,900
2022-09-14	18.960	18.960	18.550	18.820	18.782	450,900
2022-09-13	18.520	19.190	18.520	19.030	18.992	792,404
2022-09-09	18.310	18.660	18.060	18.520	18.483	465,300
2022-09-08	18.790	18.880	18.200	18.210	18.173	511,700
2022-09-07	18.300	18.880	18.300	18.690	18.652	319,500
2022-09-06	18.590	18.700	18.280	18.600	18.562	269,700
2022-09-05	18.500	18.910	18.350	18.550	18.513	386,900
2022-09-02	18.250	18.530	18.110	18.460	18.423	322,800
2022-09-01	18.100	18.560	18.040	18.250	18.213	582,200
2022-08-31	18.700	19.020	17.980	18.100	18.063	826,100
2022-08-30	18.810	19.080	18.490	19.000	18.962	671,400
2022-08-29	18.540	18.880	18.360	18.850	18.812	504,700
2022-08-26	18.980	19.300	18.700	18.710	18.672	609,200
2022-08-25	18.700	19.150	18.640	18.990	18.952	666,989
2022-08-24	19.390	19.640	18.700	19.010	18.972	1,001,900
2022-08-23	19.600	20.000	19.430	19.510	19.471	764,100
2022-08-22	19.100	19.700	18.810	19.560	19.521	1,076,389
2022-08-19	20.080	20.400	19.220	19.320	19.281	1,546,800
2022-08-18	19.730	20.290	19.730	20.180	20.139	1,198,300
2022-08-17	20.040	20.200	19.730	19.900	19.860	1,077,900
2022-08-16	19.990	20.590	19.800	20.160	20.119	1,453,000
2022-08-15	19.850	20.070	19.610	19.990	19.950	944,800
2022-08-12	20.250	20.490	19.760	19.760	19.720	1,374,200
2022-08-11	20.310	20.490	19.890	20.250	20.209	1,774,100
2022-08-10	20.360	20.360	19.600	20.180	20.139	1,308,400
2022-08-09	20.330	20.570	19.900	20.200	20.159	1,803,895
2022-08-08	19.560	20.500	19.050	20.300	20.259	3,171,295
2022-08-05	19.900	20.050	19.310	19.430	19.391	2,433,800

← NewerPage 17 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.