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
2022-02-09	20.830	20.860	20.570	20.860	20.711	483,800
2022-02-08	20.650	20.760	20.280	20.730	20.582	631,600
2022-02-07	20.590	20.950	20.390	20.570	20.423	561,600
2022-01-28	20.050	20.600	19.660	20.470	20.324	953,194
2022-01-27	20.670	20.670	19.800	20.060	19.917	913,894
2022-01-26	20.100	20.710	20.020	20.590	20.443	907,100
2022-01-25	21.020	21.710	20.000	20.020	19.877	1,179,100
2022-01-24	21.210	21.420	20.600	20.910	20.761	594,500
2022-01-21	21.760	21.870	21.010	21.210	21.058	1,103,600
2022-01-20	23.090	23.090	21.610	21.960	21.803	1,718,000
2022-01-19	22.450	23.200	22.440	22.940	22.776	1,181,300
2022-01-18	23.210	23.460	22.440	22.480	22.319	1,336,000
2022-01-17	22.900	23.430	22.900	23.180	23.014	1,197,087
2022-01-14	23.000	23.620	22.780	22.900	22.736	1,436,500
2022-01-13	22.850	23.500	22.650	23.090	22.925	1,762,097
2022-01-12	22.340	23.000	22.210	22.850	22.687	1,279,887
2022-01-11	22.200	22.500	22.150	22.350	22.190	657,900
2022-01-10	22.150	22.440	21.720	22.210	22.051	673,100
2022-01-07	22.830	22.830	22.120	22.160	22.002	942,000
2022-01-06	22.760	22.940	22.500	22.790	22.627	1,102,963
2022-01-05	22.570	22.760	21.980	22.760	22.597	1,609,076
2022-01-04	21.840	22.750	21.840	22.470	22.309	1,433,372
2021-12-31	22.540	22.550	21.800	21.840	21.684	1,646,300
2021-12-30	22.290	22.800	20.000	22.460	22.300	1,429,400
2021-12-29	22.360	22.620	22.200	22.200	22.041	810,439
2021-12-28	22.670	22.990	22.270	22.460	22.300	805,600
2021-12-27	22.450	22.940	22.250	22.660	22.498	715,680
2021-12-24	23.400	23.400	22.350	22.460	22.300	1,095,500
2021-12-23	23.200	23.280	22.750	23.230	23.064	889,176
2021-12-22	23.000	23.790	22.870	23.200	23.034	1,107,300
2021-12-21	22.270	23.250	22.200	22.990	22.826	1,528,976
2021-12-20	22.960	22.970	22.170	22.350	22.190	2,080,676
2021-12-17	23.700	24.500	23.270	23.280	23.114	2,147,280
2021-12-16	24.200	24.480	23.870	24.120	23.948	1,340,067
2021-12-15	24.760	24.960	24.330	24.350	24.176	957,100
2021-12-14	25.010	25.060	24.710	24.760	24.583	912,400
2021-12-13	24.990	25.180	24.720	25.000	24.821	1,124,600
2021-12-10	24.330	25.200	24.160	24.960	24.782	1,621,967
2021-12-09	24.710	24.800	24.280	24.340	24.166	1,166,600
2021-12-08	24.390	25.020	23.960	24.710	24.533	1,322,050
2021-12-07	24.610	24.670	23.780	24.260	24.087	1,294,600
2021-12-06	25.340	25.340	24.300	24.550	24.375	1,813,735
2021-12-03	25.720	26.050	24.900	25.350	25.169	1,666,200
2021-12-02	25.790	26.200	25.650	25.700	25.516	1,313,300
2021-12-01	26.100	26.230	25.620	25.910	25.725	1,900,705
2021-11-30	26.020	26.680	25.770	25.990	25.804	1,359,305
2021-11-29	26.290	26.390	25.580	26.000	25.814	1,677,800
2021-11-26	26.580	26.820	26.200	26.540	26.350	1,265,150
2021-11-25	27.300	27.600	26.700	26.800	26.609	1,577,500
2021-11-24	27.370	28.300	26.960	27.390	27.194	2,471,700
2021-11-23	26.180	27.780	26.110	27.390	27.194	3,411,572
2021-11-22	25.930	26.470	25.500	26.330	26.142	2,313,250
2021-11-19	24.420	26.190	24.170	25.630	25.447	3,359,050
2021-11-18	24.190	24.850	23.800	24.290	24.116	1,665,116
2021-11-17	23.850	24.220	23.700	24.190	24.017	1,434,318
2021-11-16	25.150	25.150	23.600	23.850	23.680	3,657,800
2021-11-15	25.400	26.180	25.000	25.110	24.931	2,345,198
2021-11-12	25.120	25.790	24.860	25.350	25.169	1,487,368
2021-11-11	25.160	25.480	24.830	25.120	24.941	913,698
2021-11-10	25.700	25.710	24.780	25.100	24.921	1,676,200

← NewerPage 20 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.