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
2025-04-28	23.600	24.500	23.270	24.460	24.460	2,848,700
2025-04-25	23.600	23.920	23.360	23.530	23.530	1,221,700
2025-04-24	23.100	23.560	22.900	23.450	23.450	1,334,100
2025-04-23	22.980	23.350	22.730	23.170	23.170	1,339,600
2025-04-22	23.430	23.430	22.900	22.980	22.980	993,400
2025-04-21	22.510	23.460	22.200	23.280	23.280	1,389,200
2025-04-18	22.870	23.300	22.210	22.480	22.480	923,300
2025-04-17	22.940	23.160	22.660	22.810	22.810	769,800
2025-04-16	23.420	23.740	22.630	22.930	22.930	1,515,300
2025-04-15	23.750	23.920	22.900	23.510	23.510	2,069,600
2025-04-14	23.300	24.080	23.210	23.220	23.220	1,841,878
2025-04-11	22.370	23.200	22.210	23.130	23.130	1,765,000
2025-04-10	22.400	23.150	22.370	22.490	22.490	1,251,900
2025-04-09	21.970	22.390	20.500	22.190	22.190	1,556,400
2025-04-08	21.770	22.590	21.770	22.430	22.430	2,001,522
2025-04-07	23.130	23.130	21.770	21.770	21.770	2,539,300
2025-04-03	23.400	24.350	23.400	24.190	24.190	1,442,700
2025-04-02	22.900	24.200	22.900	23.700	23.700	1,025,000
2025-04-01	23.390	23.770	23.330	23.630	23.630	806,200
2025-03-31	23.260	23.470	22.670	23.390	23.390	1,124,100
2025-03-28	23.520	24.210	23.400	23.470	23.470	1,060,861
2025-03-27	24.410	24.720	23.880	23.980	23.980	1,620,100
2025-03-26	23.820	24.680	23.800	24.590	24.590	2,218,361
2025-03-25	25.200	25.600	23.750	23.820	23.820	3,690,400
2025-03-24	23.780	25.500	23.680	25.120	25.120	4,810,811
2025-03-21	24.340	24.670	23.880	24.000	24.000	1,895,800
2025-03-20	23.490	25.160	23.490	24.550	24.550	3,934,050
2025-03-19	23.620	23.880	23.270	23.680	23.680	1,864,850
2025-03-18	23.050	25.200	22.830	23.720	23.720	4,656,638
2025-03-17	23.010	23.250	22.550	22.960	22.960	1,469,900
2025-03-14	22.580	23.060	22.300	23.010	23.010	1,089,500
2025-03-13	22.620	22.980	22.470	22.610	22.610	1,067,400
2025-03-12	22.680	23.370	22.680	22.760	22.760	1,554,400
2025-03-11	22.890	22.910	22.110	22.680	22.680	1,254,000
2025-03-10	23.130	23.800	22.830	22.850	22.850	1,323,100
2025-03-07	22.930	23.260	22.840	23.130	23.130	910,200
2025-03-06	23.050	23.180	22.840	23.030	23.030	933,800
2025-03-05	22.830	23.150	22.620	23.060	23.060	980,100
2025-03-04	22.500	22.960	22.300	22.930	22.930	1,105,898
2025-03-03	23.500	23.850	22.500	22.570	22.570	1,768,200
2025-02-28	23.450	24.390	23.260	23.480	23.480	2,349,783
2025-02-27	22.970	23.500	22.450	23.500	23.500	1,624,700
2025-02-26	22.920	23.610	22.890	23.040	23.040	1,263,200
2025-02-25	22.880	23.200	22.530	22.780	22.780	942,200
2025-02-24	22.950	23.050	22.330	22.880	22.880	1,004,800
2025-02-21	23.720	23.730	22.650	22.950	22.950	1,507,500
2025-02-20	23.900	24.000	23.150	23.610	23.610	1,274,022
2025-02-19	22.480	24.240	22.480	23.840	23.840	2,494,022
2025-02-18	23.390	23.390	22.440	22.480	22.480	1,662,600
2025-02-17	23.430	23.570	23.100	23.420	23.420	910,122
2025-02-14	23.540	23.770	23.350	23.430	23.430	1,044,800
2025-02-13	24.120	24.150	23.350	23.350	23.350	1,666,900
2025-02-12	24.400	24.400	23.920	24.190	24.190	1,308,200
2025-02-11	24.560	24.750	23.950	24.400	24.400	1,604,761
2025-02-10	24.200	24.750	24.010	24.730	24.730	2,198,150
2025-02-07	24.400	24.400	23.870	24.200	24.200	2,059,200
2025-02-06	24.600	24.700	23.870	24.160	24.160	1,748,600
2025-02-05	24.500	24.960	24.010	24.200	24.200	1,168,900
2025-01-27	24.200	24.680	23.610	24.340	24.340	1,713,500
2025-01-24	23.620	24.410	23.510	24.070	24.070	1,537,800

← NewerPage 7 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.