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
2022-05-11	14.920	15.520	14.690	15.070	14.962	1,033,900
2022-05-10	14.470	15.000	14.000	14.940	14.833	945,867
2022-05-09	14.560	14.990	14.500	14.670	14.565	669,600
2022-05-06	14.800	14.880	14.500	14.560	14.456	636,900
2022-05-05	14.800	15.200	14.650	14.930	14.823	622,400
2022-04-29	14.250	14.990	14.250	14.860	14.754	953,287
2022-04-28	14.000	14.650	13.910	14.100	13.999	810,600
2022-04-27	13.020	14.680	13.020	14.510	14.406	1,527,000
2022-04-26	15.500	15.730	14.180	14.180	14.079	1,692,300
2022-04-25	17.350	17.350	15.730	15.750	15.637	1,600,900
2022-04-22	17.500	18.210	17.410	17.480	17.355	1,365,162
2022-04-21	19.120	19.140	17.850	17.950	17.822	1,804,700
2022-04-20	19.600	19.860	19.000	19.300	19.162	2,183,100
2022-04-19	19.380	20.590	19.160	19.620	19.480	4,647,500
2022-04-18	17.850	19.460	17.700	19.460	19.321	2,825,800
2022-04-15	18.400	18.410	17.550	17.690	17.564	1,240,000
2022-04-14	18.360	18.980	16.520	18.590	18.457	1,599,300
2022-04-13	19.300	19.580	18.300	18.350	18.219	1,328,100
2022-04-12	19.090	19.240	18.720	19.200	19.063	1,137,587
2022-04-11	19.560	19.780	19.000	19.110	18.973	1,511,421
2022-04-08	20.280	20.300	19.100	19.560	19.420	2,081,300
2022-04-07	20.240	21.090	19.700	20.250	20.105	2,842,621
2022-04-06	20.440	21.680	19.880	20.470	20.324	4,885,700
2022-04-01	18.480	19.800	17.790	19.800	19.659	2,962,787
2022-03-31	17.620	18.410	17.270	18.000	17.871	1,236,567
2022-03-30	17.250	17.600	17.000	17.560	17.435	737,200
2022-03-29	17.540	17.790	17.000	17.100	16.978	774,200
2022-03-28	17.800	17.810	17.210	17.540	17.415	601,400
2022-03-25	18.050	18.260	17.700	17.800	17.673	814,100
2022-03-24	18.010	18.090	17.650	17.770	17.643	639,000
2022-03-23	18.030	18.400	17.890	18.100	17.971	665,900
2022-03-22	18.390	18.470	17.920	18.020	17.891	675,300
2022-03-21	17.960	18.470	17.890	18.390	18.259	1,160,694
2022-03-18	17.960	18.090	17.810	17.960	17.832	627,359
2022-03-17	17.680	18.210	17.630	17.960	17.832	1,329,578
2022-03-16	17.430	17.570	16.600	17.410	17.286	1,068,400
2022-03-15	17.840	18.040	17.130	17.150	17.027	1,107,800
2022-03-14	18.800	18.800	17.970	17.970	17.842	712,600
2022-03-11	18.360	18.740	18.040	18.630	18.497	642,700
2022-03-10	18.500	19.170	17.970	18.750	18.616	978,067
2022-03-09	19.000	19.180	17.240	18.150	18.020	1,309,726
2022-03-08	19.960	20.090	18.940	19.020	18.884	1,049,776
2022-03-07	20.280	20.280	19.910	19.990	19.847	716,400
2022-03-04	20.560	20.560	20.110	20.230	20.085	773,300
2022-03-03	20.670	20.780	20.520	20.560	20.413	838,400
2022-03-02	20.540	20.850	20.490	20.700	20.552	904,706
2022-03-01	20.310	20.650	20.280	20.620	20.473	1,051,059
2022-02-28	20.430	20.660	19.900	20.200	20.056	1,078,359
2022-02-25	19.960	20.690	19.960	20.400	20.254	1,233,400
2022-02-24	20.510	20.730	19.890	20.060	19.917	1,639,606
2022-02-23	20.060	20.580	20.030	20.560	20.413	1,264,000
2022-02-22	20.380	20.390	19.850	19.980	19.837	1,080,562
2022-02-21	20.190	20.500	20.030	20.410	20.264	834,100
2022-02-18	20.000	20.170	19.800	20.120	19.976	674,500
2022-02-17	20.390	20.450	20.040	20.050	19.907	678,900
2022-02-16	20.180	20.500	20.070	20.310	20.165	647,800
2022-02-15	20.170	20.220	19.800	20.030	19.887	474,300
2022-02-14	19.960	20.420	19.700	20.170	20.026	764,400
2022-02-11	20.490	20.500	19.950	20.100	19.956	660,700
2022-02-10	20.860	20.860	20.270	20.410	20.264	927,000

← NewerPage 19 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.