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
2022-08-04	20.340	20.760	19.410	19.910	19.870	5,000,400
2022-08-03	18.000	19.810	18.000	19.810	19.770	2,572,500
2022-08-02	19.020	19.020	17.710	18.010	17.974	1,440,400
2022-08-01	19.400	19.580	18.830	19.130	19.091	867,500
2022-07-29	19.300	19.700	19.210	19.470	19.331	952,300
2022-07-28	19.700	19.860	19.400	19.460	19.321	977,778
2022-07-27	19.480	19.860	19.230	19.680	19.539	1,239,378
2022-07-26	19.180	19.550	18.690	19.490	19.351	1,198,100
2022-07-25	19.830	19.980	19.170	19.180	19.043	1,638,900
2022-07-22	19.180	20.080	19.010	19.830	19.688	3,385,100
2022-07-21	18.360	19.880	18.270	19.320	19.182	2,592,300
2022-07-20	18.880	18.880	18.380	18.520	18.388	865,700
2022-07-19	18.570	18.980	18.490	18.870	18.735	1,473,600
2022-07-18	18.360	18.930	18.250	18.510	18.378	934,416
2022-07-15	18.340	18.840	18.010	18.290	18.159	1,107,300
2022-07-14	17.930	18.490	17.930	18.340	18.209	969,300
2022-07-13	17.900	18.210	17.700	18.070	17.941	944,199
2022-07-12	18.020	18.600	17.900	17.960	17.832	1,082,400
2022-07-11	19.030	19.030	18.110	18.370	18.239	1,787,000
2022-07-08	18.610	19.600	18.570	19.210	19.073	2,305,100
2022-07-07	18.550	19.220	18.400	18.780	18.646	2,187,400
2022-07-06	18.220	18.950	17.940	18.820	18.686	2,558,371
2022-07-05	18.600	18.960	18.040	18.230	18.100	1,701,156
2022-07-04	18.660	18.750	18.250	18.680	18.547	1,668,200
2022-07-01	18.770	19.160	18.250	18.420	18.288	2,585,157
2022-06-30	18.670	19.610	18.400	19.090	18.954	4,219,395
2022-06-29	20.200	20.480	18.810	18.950	18.815	5,260,050
2022-06-28	20.650	20.660	19.650	20.150	20.006	6,529,071
2022-06-27	20.600	22.360	20.340	21.480	21.327	9,226,739
2022-06-24	19.400	20.330	18.390	20.330	20.185	7,065,307
2022-06-23	16.920	18.480	16.850	18.480	18.348	2,257,054
2022-06-22	17.140	17.380	16.800	16.800	16.680	1,061,400
2022-06-21	17.350	17.510	16.830	17.130	17.008	1,164,400
2022-06-20	16.990	17.840	16.990	17.390	17.266	1,612,000
2022-06-17	16.780	17.060	16.600	17.000	16.879	1,194,000
2022-06-16	16.590	16.940	16.460	16.790	16.670	853,400
2022-06-15	16.730	17.090	16.400	16.590	16.471	1,110,600
2022-06-14	16.500	16.810	16.070	16.710	16.591	924,000
2022-06-13	16.840	16.840	16.300	16.620	16.501	1,123,700
2022-06-10	15.850	16.480	15.550	16.380	16.263	1,376,800
2022-06-09	16.540	16.540	15.620	15.850	15.737	1,200,167
2022-06-08	16.570	16.700	16.110	16.540	16.422	907,900
2022-06-07	17.080	17.160	16.480	16.570	16.452	1,071,667
2022-06-06	16.550	17.160	16.550	17.110	16.988	1,207,000
2022-06-02	16.230	16.650	15.930	16.620	16.501	1,114,534
2022-06-01	16.040	16.580	16.040	16.210	16.094	845,167
2022-05-31	16.590	16.590	15.810	16.040	15.925	786,300
2022-05-30	16.210	16.270	15.720	16.240	16.124	661,500
2022-05-27	15.810	16.380	15.810	16.000	15.886	777,300
2022-05-26	16.370	16.370	15.660	15.930	15.816	671,400
2022-05-25	15.870	16.520	15.410	16.130	16.015	1,215,578
2022-05-24	16.550	16.940	15.840	15.870	15.757	1,169,600
2022-05-23	16.390	16.640	16.210	16.550	16.432	723,602
2022-05-20	16.210	16.490	16.160	16.270	16.154	629,500
2022-05-19	16.020	16.390	16.010	16.360	16.243	805,100
2022-05-18	15.730	16.500	15.530	16.370	16.253	1,488,567
2022-05-17	15.480	15.960	15.440	15.720	15.608	927,800
2022-05-16	15.680	15.990	15.580	15.730	15.618	998,367
2022-05-13	15.440	16.500	15.310	15.670	15.558	1,719,267
2022-05-12	15.100	15.450	14.930	15.320	15.211	1,026,800

← NewerPage 18 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.