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
2025-10-27	37.080	37.850	36.780	37.200	37.200	1,536,500
2025-10-24	37.010	38.100	36.900	37.200	37.200	1,959,900
2025-10-23	35.790	37.420	35.210	36.930	36.930	2,673,300
2025-10-22	35.830	36.130	35.520	35.790	35.790	591,800
2025-10-21	35.700	36.480	35.430	35.830	35.830	1,217,400
2025-10-20	35.600	35.770	35.000	35.640	35.640	788,729
2025-10-17	37.000	37.000	35.000	35.290	35.290	1,819,500
2025-10-16	36.780	38.120	36.240	36.980	36.980	2,426,000
2025-10-15	35.200	37.000	34.620	36.780	36.780	1,946,546
2025-10-14	37.970	38.030	35.360	35.390	35.390	2,473,400
2025-10-13	34.400	37.800	33.040	37.620	37.620	4,329,035
2025-10-10	34.620	36.500	34.410	35.520	35.520	3,281,235
2025-10-09	36.300	36.500	34.400	34.480	34.480	3,518,600
2025-09-30	37.700	37.880	35.660	36.500	36.500	3,626,275
2025-09-29	37.740	38.450	36.850	37.800	37.800	1,917,500
2025-09-26	38.530	38.530	37.350	37.640	37.640	2,067,400
2025-09-25	39.200	39.760	37.950	38.530	38.530	2,576,900
2025-09-24	39.260	39.620	38.510	39.190	39.190	2,224,600
2025-09-23	40.090	40.090	38.290	39.500	39.500	3,611,200
2025-09-22	43.000	43.810	39.120	40.100	40.100	6,483,800
2025-09-19	44.480	45.290	42.780	43.290	43.290	3,226,800
2025-09-18	46.000	46.790	43.800	44.150	44.150	5,555,191
2025-09-17	46.590	48.000	45.500	46.000	46.000	6,183,266
2025-09-16	42.380	46.380	42.330	46.380	46.380	6,713,357
2025-09-15	38.310	42.160	37.860	42.160	42.160	3,653,400
2025-09-12	36.720	39.100	36.220	38.330	38.330	3,009,829
2025-09-11	36.670	37.090	35.800	36.680	36.680	1,168,100
2025-09-10	36.180	37.100	36.180	36.490	36.490	1,283,700
2025-09-09	36.890	36.890	35.600	36.070	36.070	1,491,900
2025-09-08	37.220	37.800	36.800	37.040	37.040	1,613,000
2025-09-05	35.650	37.900	35.170	37.220	37.220	2,040,900
2025-09-04	36.270	37.180	35.180	35.760	35.760	2,414,400
2025-09-03	38.240	38.800	35.990	36.320	36.320	1,778,600
2025-09-02	38.890	39.600	37.740	37.960	37.960	1,791,200
2025-09-01	39.490	39.900	38.600	38.900	38.900	2,143,900
2025-08-29	37.800	40.000	37.180	38.800	38.800	3,547,800
2025-08-28	35.370	38.700	34.990	37.800	37.800	4,035,400
2025-08-27	36.290	36.600	35.200	35.210	35.210	2,002,500
2025-08-26	36.800	37.050	35.500	36.340	36.340	2,464,000
2025-08-25	36.100	37.210	34.900	36.720	36.720	3,589,700
2025-08-22	35.700	37.220	35.020	36.110	36.110	3,347,900
2025-08-21	36.250	36.860	35.400	35.570	35.570	1,528,000
2025-08-20	36.630	36.700	35.850	36.330	36.330	1,648,000
2025-08-19	35.580	36.560	34.400	36.410	36.410	3,680,100
2025-08-18	34.990	36.170	34.990	35.570	35.570	2,600,635
2025-08-15	34.790	35.500	34.600	34.990	34.990	1,910,900
2025-08-14	36.800	36.800	34.850	34.900	34.900	4,213,400
2025-08-13	36.000	37.500	35.750	36.860	36.860	4,887,535
2025-08-12	36.100	36.490	35.370	36.040	36.040	2,696,700
2025-08-11	35.000	36.250	34.880	36.030	36.030	3,936,536
2025-08-08	33.980	35.110	33.500	34.870	34.870	3,715,900
2025-08-07	35.000	36.530	33.420	34.030	34.030	7,240,735
2025-08-06	33.980	36.000	33.980	35.130	35.130	5,971,900
2025-08-05	31.400	34.320	31.240	34.320	34.320	3,582,500
2025-08-04	30.380	31.300	29.590	31.200	31.200	2,267,600
2025-08-01	30.150	30.680	30.150	30.380	30.380	1,013,400
2025-07-31	31.110	31.450	30.070	30.210	30.210	1,707,100
2025-07-30	31.960	31.960	30.910	31.110	31.110	1,853,800
2025-07-29	30.800	32.420	30.620	31.960	31.960	2,435,200
2025-07-28	30.600	31.750	30.240	30.910	30.910	3,240,760

← NewerPage 5 of 21 · 1,219 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.