Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.760	13.100	12.750	13.030	12.593	20,202,795
2024-04-25	12.760	12.850	12.670	12.790	12.361	12,041,028
2024-04-24	12.670	12.850	12.550	12.830	12.400	15,297,997
2024-04-23	12.880	12.990	12.600	12.610	12.187	22,304,602
2024-04-22	12.900	13.030	12.760	12.940	12.506	21,107,603
2024-04-19	12.850	13.160	12.840	12.900	12.468	29,123,440
2024-04-18	12.590	13.090	12.550	12.760	12.332	35,007,706
2024-04-17	12.470	12.740	12.380	12.740	12.313	35,801,794
2024-04-16	12.300	12.650	12.240	12.300	11.888	47,582,892
2024-04-15	12.150	12.640	12.100	12.520	12.100	88,154,684
2024-04-12	11.600	11.700	11.480	11.490	11.105	9,523,852
2024-04-11	11.540	11.750	11.470	11.600	11.211	11,220,064
2024-04-10	11.710	11.760	11.430	11.590	11.202	14,303,597
2024-04-09	11.530	11.820	11.510	11.770	11.376	12,737,281
2024-04-08	11.630	11.790	11.520	11.550	11.163	12,286,076
2024-04-03	11.760	11.890	11.660	11.680	11.289	18,969,710
2024-04-02	11.900	11.930	11.680	11.750	11.356	13,262,405
2024-04-01	11.490	11.950	11.460	11.900	11.501	28,383,572
2024-03-29	11.400	11.590	11.200	11.480	11.095	7,648,600
2024-03-28	11.150	11.490	11.120	11.340	10.960	12,865,033
2024-03-27	11.500	11.520	11.130	11.150	10.776	15,112,898
2024-03-26	11.250	11.580	11.210	11.540	11.153	17,709,233
2024-03-25	11.500	11.610	11.290	11.310	10.931	16,660,161
2024-03-22	11.800	11.810	11.500	11.540	11.153	18,378,642
2024-03-21	11.880	11.910	11.690	11.780	11.385	23,625,630
2024-03-20	11.810	11.950	11.770	11.870	11.472	25,658,555
2024-03-19	12.180	12.320	11.770	11.900	11.501	65,510,173
2024-03-18	11.360	12.420	11.300	12.140	11.733	72,360,807
2024-03-15	11.070	11.290	11.070	11.290	10.912	11,506,281
2024-03-14	11.190	11.340	11.040	11.160	10.786	13,533,072
2024-03-13	11.250	11.350	11.160	11.230	10.854	15,067,291
2024-03-12	11.100	11.280	11.020	11.250	10.873	18,863,163
2024-03-11	10.770	11.060	10.750	11.030	10.660	12,196,327
2024-03-08	10.800	10.850	10.650	10.790	10.428	12,377,163
2024-03-07	11.040	11.160	10.710	10.720	10.361	15,373,832
2024-03-06	10.940	11.130	10.880	11.000	10.631	12,652,025
2024-03-05	11.000	11.150	10.880	10.980	10.612	14,872,381
2024-03-04	11.170	11.180	10.940	11.080	10.709	10,650,803
2024-03-01	11.110	11.250	11.020	11.170	10.796	13,041,228
2024-02-29	10.690	11.140	10.680	11.130	10.757	17,666,247
2024-02-28	11.180	11.430	10.760	10.760	10.399	27,379,369
2024-02-27	10.980	11.240	10.900	11.240	10.863	26,145,223
2024-02-26	10.770	11.030	10.750	10.820	10.457	21,488,787
2024-02-23	10.570	10.790	10.390	10.770	10.409	19,251,459
2024-02-22	10.480	10.640	10.460	10.570	10.216	14,727,292
2024-02-21	10.350	10.800	10.260	10.530	10.177	21,654,141
2024-02-20	10.500	10.520	10.260	10.430	10.080	15,621,279
2024-02-19	10.950	10.980	10.450	10.570	10.216	22,307,851
2024-02-08	10.510	11.110	10.360	10.790	10.428	32,153,356
2024-02-07	9.730	10.520	9.730	10.430	10.080	39,195,465
2024-02-06	8.730	9.680	8.660	9.680	9.356	23,046,081
2024-02-05	9.170	9.250	8.570	8.800	8.505	25,312,833
2024-02-02	9.760	9.920	8.960	9.270	8.959	24,992,456
2024-02-01	9.910	10.120	9.690	9.730	9.404	21,609,235
2024-01-31	10.000	10.030	9.710	9.960	9.626	18,392,114
2024-01-30	10.050	10.250	9.860	9.900	9.568	13,034,596
2024-01-29	10.380	10.460	10.120	10.150	9.810	11,027,314
2024-01-26	10.550	10.630	10.250	10.330	9.984	16,710,534
2024-01-25	10.450	10.660	10.290	10.610	10.254	14,999,578
2024-01-24	10.350	10.460	10.000	10.450	10.100	11,443,015

← NewerPage 11 of 21 · 1,212 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.