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
2024-10-30	20.270	21.600	20.000	21.600	21.600	3,253,100
2024-10-29	21.000	21.000	20.310	20.400	20.400	2,412,484
2024-10-28	21.060	21.390	20.660	21.230	21.230	4,049,340
2024-10-25	20.600	21.460	20.220	21.010	21.010	6,591,339
2024-10-24	19.820	21.800	19.560	20.710	20.710	9,810,239
2024-10-23	18.300	19.820	18.180	19.820	19.820	6,184,834
2024-10-22	17.690	18.550	17.520	18.020	18.020	3,818,534
2024-10-21	18.700	18.700	17.750	17.920	17.920	4,534,169
2024-10-18	18.280	19.380	18.060	18.900	18.900	6,786,372
2024-10-17	17.700	18.800	17.280	18.280	18.280	8,064,894
2024-10-16	15.400	17.090	15.380	17.090	17.090	1,861,201
2024-10-15	15.560	15.850	15.190	15.540	15.540	1,160,300
2024-10-14	15.360	15.670	15.090	15.580	15.580	1,514,801
2024-10-11	15.900	15.940	15.070	15.170	15.170	1,848,800
2024-10-10	15.980	16.100	15.300	15.900	15.900	2,566,700
2024-10-09	17.530	17.540	15.890	15.890	15.890	3,541,650
2024-10-08	18.740	18.740	16.300	17.650	17.650	4,017,400
2024-09-30	15.960	17.270	15.800	17.040	17.040	4,672,923
2024-09-27	15.340	15.780	14.800	15.700	15.700	2,825,700
2024-09-26	14.450	15.710	14.200	15.340	15.340	5,417,140
2024-09-25	14.270	14.950	14.010	14.280	14.280	5,230,150
2024-09-24	13.060	14.270	13.060	14.270	14.270	4,024,751
2024-09-23	13.000	13.070	12.750	12.970	12.970	604,801
2024-09-20	13.190	13.280	12.870	12.980	12.980	630,700
2024-09-19	12.900	13.320	12.900	13.190	13.190	783,400
2024-09-18	13.130	13.270	12.610	12.910	12.910	611,300
2024-09-13	13.360	13.370	13.130	13.150	13.150	471,800
2024-09-12	13.530	13.680	13.330	13.350	13.350	398,200
2024-09-11	13.500	13.760	13.450	13.530	13.530	322,300
2024-09-10	13.600	13.750	13.410	13.680	13.680	464,000
2024-09-09	13.690	13.730	13.250	13.560	13.560	474,800
2024-09-06	13.890	13.960	13.520	13.530	13.530	562,800
2024-09-05	13.720	13.900	13.710	13.820	13.820	393,690
2024-09-04	13.730	13.930	13.720	13.720	13.720	504,800
2024-09-03	13.620	13.910	13.620	13.880	13.880	533,100
2024-09-02	13.810	14.100	13.700	13.730	13.730	652,790
2024-08-30	13.700	14.030	13.570	13.890	13.890	820,700
2024-08-29	13.380	13.600	13.240	13.560	13.560	466,900
2024-08-28	13.260	13.580	13.200	13.410	13.410	728,990
2024-08-27	13.430	13.550	13.230	13.260	13.260	733,200
2024-08-26	13.190	13.680	13.190	13.410	13.410	591,490
2024-08-23	13.420	13.540	13.080	13.280	13.280	810,500
2024-08-22	13.530	13.850	13.420	13.550	13.550	1,011,000
2024-08-21	13.850	13.990	13.500	13.530	13.530	1,226,300
2024-08-20	14.600	14.770	13.860	13.910	13.910	2,022,000
2024-08-19	14.630	15.080	13.980	14.820	14.820	2,642,400
2024-08-16	14.000	15.180	13.870	14.340	14.340	2,240,900
2024-08-15	13.850	14.060	13.680	13.930	13.930	597,200
2024-08-14	14.040	14.080	13.790	13.880	13.880	459,900
2024-08-13	13.810	14.060	13.680	14.000	14.000	596,500
2024-08-12	14.030	14.030	13.740	13.830	13.830	548,000
2024-08-09	13.920	14.100	13.810	13.890	13.890	605,800
2024-08-08	13.900	14.000	13.600	13.890	13.890	519,600
2024-08-07	13.900	13.990	13.650	13.890	13.890	588,400
2024-08-06	13.650	13.880	13.560	13.870	13.870	649,500
2024-08-05	14.110	14.210	13.500	13.500	13.500	1,144,000
2024-08-02	14.280	14.670	14.020	14.090	14.090	757,400
2024-08-01	14.570	14.660	14.270	14.390	14.390	778,499
2024-07-31	14.000	14.540	13.940	14.500	14.500	829,000
2024-07-30	13.870	14.150	13.720	13.970	13.970	402,900

← NewerPage 9 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.