Anhui Zhongding Sealing Parts Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.000	17.530	17.000	17.300	17.300	43,081,231
2026-10-19	16.450	17.180	16.450	17.000	17.000	64,097,937
2026-10-16	17.720	17.720	16.000	17.720	17.720	64,824,996
2026-10-15	16.300	16.510	16.100	16.110	16.110	21,610,699
2026-10-14	16.990	17.080	16.700	16.740	16.740	12,641,678
2026-10-13	17.000	17.290	16.690	17.050	17.050	20,035,427
2026-10-12	17.630	17.660	17.210	17.250	17.250	16,283,900
2026-10-09	17.750	17.770	17.000	17.670	17.670	30,844,937
2026-10-08	18.400	18.860	17.660	17.770	17.770	23,818,261
2026-09-30	18.510	18.690	18.280	18.320	18.320	13,884,157
2026-09-29	18.550	18.680	18.280	18.450	18.450	15,777,962
2026-09-28	19.290	19.290	18.340	18.550	18.550	25,305,256
2026-09-24	19.710	19.870	19.330	19.380	19.380	16,495,150
2026-09-23	19.830	19.950	19.700	19.800	19.800	13,838,251
2026-09-22	19.640	20.230	19.590	19.870	19.870	31,602,462
2026-09-21	19.630	20.180	19.480	19.540	19.540	27,566,155
2026-09-18	19.590	19.820	19.310	19.540	19.540	25,808,732
2026-09-17	19.200	19.750	19.080	19.260	19.260	16,752,542
2026-09-16	18.800	19.660	18.470	19.390	19.390	27,605,790
2026-09-15	18.980	19.120	18.800	18.830	18.830	16,250,774
2026-09-14	18.810	19.260	18.630	19.040	19.040	18,106,197
2026-09-11	19.650	19.760	18.750	19.000	19.000	35,890,624
2026-09-10	20.400	20.420	19.900	19.900	19.900	25,663,508
2026-09-09	20.860	21.050	20.450	20.520	20.520	25,242,055
2026-09-08	21.440	21.770	20.800	20.870	20.870	26,492,971
2026-09-07	20.680	21.840	20.680	21.320	21.320	42,599,696
2026-09-04	21.600	21.700	20.410	20.560	20.560	36,590,226
2026-09-03	21.440	21.660	21.130	21.440	21.440	27,233,101
2026-09-02	20.440	21.450	20.070	21.320	21.320	38,498,792
2026-09-01	21.370	21.700	20.650	20.660	20.660	30,526,277
2026-08-31	20.760	21.520	20.590	21.370	21.370	34,069,655
2026-08-28	21.800	21.800	20.900	20.950	20.950	35,370,124
2026-08-27	20.180	21.130	19.970	21.040	21.040	42,801,616
2026-08-26	20.980	20.980	20.050	20.160	20.160	37,032,623
2026-08-25	20.960	21.190	20.370	20.870	20.870	36,726,826
2026-08-24	22.400	22.400	20.800	21.070	21.070	60,220,832
2026-08-21	21.980	22.650	21.710	22.410	22.410	51,202,360
2026-08-20	21.380	22.620	21.030	22.150	22.150	69,062,781
2026-08-19	21.800	22.100	20.890	20.890	20.890	80,062,036
2026-08-18	20.990	22.480	20.520	22.330	22.330	116,184,752
2026-08-17	21.300	21.300	19.840	20.950	20.950	107,702,454
2026-08-14	23.000	23.000	21.320	21.820	21.820	166,021,886
2026-08-13	23.680	23.690	23.270	23.690	23.690	76,987,448
2026-08-12	19.600	21.540	19.580	21.540	21.540	56,181,813
2026-08-11	19.270	19.950	19.100	19.580	19.580	33,613,186
2026-08-10	19.400	19.550	19.010	19.270	19.270	22,886,918
2026-08-07	18.980	19.500	18.560	19.330	19.330	36,213,443
2026-08-06	18.510	19.080	18.400	18.840	18.840	33,797,533
2026-08-05	18.320	19.020	18.100	18.640	18.640	48,595,309
2026-08-04	17.450	18.370	17.070	18.330	18.330	43,867,878
2026-08-03	17.280	17.480	17.200	17.290	17.290	18,694,170
2026-07-31	17.200	17.450	17.180	17.250	17.250	28,744,106
2026-07-30	16.800	17.150	16.590	16.800	16.800	20,549,827
2026-07-29	16.600	17.170	16.520	17.020	17.020	27,160,369
2026-07-28	16.450	16.950	16.400	16.670	16.670	20,422,399
2026-07-27	16.130	16.670	16.130	16.650	16.650	22,355,965
2026-07-24	16.820	16.870	16.200	16.200	16.200	33,634,795
2026-07-23	16.880	17.160	16.510	17.150	17.150	25,073,337
2026-07-22	17.050	17.300	16.810	16.870	16.870	25,882,267
2026-07-21	16.680	17.430	16.680	17.340	17.340	39,262,502

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1500 CNY
2025-09-30	0.0500 CNY
2025-06-27	0.1500 CNY
2024-06-25	0.2000 CNY
2023-06-19	0.2000 CNY
2022-06-17	0.2000 CNY
2021-06-07	0.2000 CNY
2020-07-29	0.2000 CNY
2019-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.