Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.460	11.650	11.310	11.510	11.307	11,523,195
2024-07-24	11.870	11.880	11.410	11.450	11.248	14,702,800
2024-07-23	12.310	12.390	11.880	11.880	11.671	10,126,900
2024-07-22	12.410	12.560	12.250	12.300	12.083	10,700,157
2024-07-19	12.510	12.630	12.400	12.450	12.231	9,441,001
2024-07-18	12.560	12.590	12.330	12.550	12.329	9,576,538
2024-07-17	12.780	12.830	12.550	12.580	12.359	7,883,599
2024-07-16	12.800	12.910	12.630	12.780	12.555	10,294,021
2024-07-15	12.900	13.050	12.720	12.830	12.604	12,222,658
2024-07-12	12.550	12.870	12.480	12.770	12.545	20,336,295
2024-07-11	12.600	12.830	12.490	12.580	12.359	13,600,336
2024-07-10	12.260	12.600	12.180	12.450	12.231	11,775,536
2024-07-09	11.660	12.310	11.660	12.250	12.034	13,587,275
2024-07-08	11.910	11.990	11.640	11.650	11.445	8,565,681
2024-07-05	11.880	11.970	11.760	11.930	11.720	9,434,523
2024-07-04	11.990	12.220	11.900	11.920	11.710	8,248,373
2024-07-03	12.100	12.230	11.960	11.960	11.749	7,432,800
2024-07-02	12.430	12.510	12.020	12.110	11.897	13,844,917
2024-07-01	12.180	12.460	12.180	12.370	12.152	8,952,517
2024-06-28	12.170	12.420	12.100	12.240	12.024	8,016,975
2024-06-27	12.420	12.490	12.160	12.210	11.995	8,873,500
2024-06-26	12.270	12.500	12.180	12.490	12.270	7,421,280
2024-06-25	12.200	12.480	12.130	12.250	12.034	10,016,628
2024-06-24	12.580	12.630	12.280	12.350	11.936	11,167,536
2024-06-21	12.450	12.730	12.430	12.680	12.255	8,439,408
2024-06-20	12.810	12.930	12.440	12.440	12.023	13,452,607
2024-06-19	13.090	13.130	12.800	12.840	12.410	11,054,677
2024-06-18	12.810	13.160	12.780	13.140	12.700	15,062,837
2024-06-17	12.720	12.950	12.630	12.780	12.352	10,580,781
2024-06-14	12.700	12.770	12.540	12.730	12.303	13,462,268
2024-06-13	12.900	12.910	12.620	12.700	12.274	9,351,305
2024-06-12	12.890	12.920	12.770	12.830	12.400	6,975,600
2024-06-11	12.760	12.950	12.610	12.890	12.458	10,516,574
2024-06-07	12.950	13.050	12.730	12.820	12.390	9,939,771
2024-06-06	12.940	12.950	12.610	12.730	12.303	13,310,124
2024-06-05	13.020	13.170	12.880	12.900	12.468	7,370,897
2024-06-04	12.850	13.090	12.850	13.050	12.613	9,246,760
2024-06-03	13.000	13.200	12.800	12.940	12.506	10,519,335
2024-05-31	13.000	13.150	12.930	12.990	12.555	8,210,782
2024-05-30	12.810	13.080	12.760	12.920	12.487	7,680,360
2024-05-29	12.790	12.930	12.700	12.820	12.390	7,985,778
2024-05-28	13.000	13.090	12.760	12.810	12.381	8,682,370
2024-05-27	12.860	13.020	12.500	13.000	12.564	10,698,820
2024-05-24	12.880	13.070	12.870	12.890	12.458	9,269,600
2024-05-23	13.260	13.300	12.920	12.960	12.526	15,880,691
2024-05-22	13.460	13.500	13.250	13.300	12.854	8,940,518
2024-05-21	13.420	13.530	13.230	13.460	13.009	12,974,849
2024-05-20	13.480	13.640	13.400	13.460	13.009	13,124,663
2024-05-17	13.300	13.470	13.170	13.450	12.999	12,300,660
2024-05-16	13.460	13.490	13.240	13.280	12.835	11,518,728
2024-05-15	13.430	13.590	13.310	13.340	12.893	12,613,876
2024-05-14	13.640	13.770	13.400	13.450	12.999	14,175,010
2024-05-13	13.650	13.690	13.430	13.570	13.115	17,092,725
2024-05-10	13.860	13.920	13.690	13.700	13.241	14,578,267
2024-05-09	13.600	13.890	13.560	13.860	13.395	15,893,200
2024-05-08	13.820	13.950	13.600	13.650	13.192	22,023,588
2024-05-07	13.800	14.000	13.670	13.960	13.492	24,108,787
2024-05-06	13.400	13.950	13.320	13.880	13.415	41,440,738
2024-04-30	13.240	13.360	13.020	13.150	12.709	28,646,333
2024-04-29	13.050	13.180	12.900	13.080	12.642	25,304,792

← NewerPage 10 of 21 · 1,217 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.