Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.140	10.310	10.020	10.260	9.916	10,921,944
2024-01-22	10.830	10.830	10.030	10.200	9.858	14,100,935
2024-01-19	10.870	11.060	10.750	10.770	10.409	7,629,028
2024-01-18	10.900	11.120	10.600	10.920	10.554	14,749,508
2024-01-17	11.350	11.380	10.930	10.930	10.564	14,591,317
2024-01-16	11.380	11.470	11.250	11.390	11.008	9,627,697
2024-01-15	11.450	11.470	11.280	11.380	10.999	8,455,583
2024-01-12	11.540	11.660	11.450	11.470	11.086	8,903,500
2024-01-11	11.500	11.650	11.350	11.560	11.173	11,459,892
2024-01-10	11.500	11.550	11.320	11.400	11.018	6,755,233
2024-01-09	11.460	11.650	11.430	11.540	11.153	8,213,979
2024-01-08	11.800	11.830	11.460	11.470	11.086	12,485,800
2024-01-05	12.060	12.140	11.790	11.840	11.443	10,138,000
2024-01-04	12.100	12.160	11.970	12.060	11.656	9,809,623
2024-01-03	12.300	12.330	12.050	12.100	11.694	12,487,266
2024-01-02	12.430	12.480	12.320	12.330	11.917	9,608,975
2023-12-29	12.260	12.450	12.200	12.370	11.955	12,246,028
2023-12-28	12.060	12.330	12.010	12.250	11.839	11,022,651
2023-12-27	12.080	12.110	11.970	12.060	11.656	5,349,394
2023-12-26	12.220	12.220	11.950	12.000	11.598	7,574,687
2023-12-25	11.970	12.280	11.960	12.240	11.830	10,292,691
2023-12-22	12.070	12.110	11.920	11.990	11.588	7,876,483
2023-12-21	11.960	12.180	11.860	12.070	11.665	9,698,520
2023-12-20	12.270	12.310	11.940	11.950	11.549	9,729,955
2023-12-19	12.280	12.300	12.160	12.270	11.859	6,790,199
2023-12-18	12.420	12.430	12.230	12.280	11.868	9,164,531
2023-12-15	12.580	12.640	12.420	12.470	12.052	7,131,197
2023-12-14	12.570	12.690	12.480	12.490	12.071	6,848,653
2023-12-13	12.710	12.710	12.500	12.500	12.081	9,766,443
2023-12-12	12.670	12.790	12.530	12.750	12.323	10,303,529
2023-12-11	12.290	12.710	12.110	12.700	12.274	15,336,600
2023-12-08	12.510	12.690	12.300	12.310	11.897	11,577,064
2023-12-07	12.640	12.690	12.390	12.570	12.149	12,235,004
2023-12-06	12.600	12.800	12.550	12.640	12.216	10,029,738
2023-12-05	12.910	12.950	12.600	12.600	12.178	16,074,110
2023-12-04	13.070	13.170	12.910	12.960	12.526	12,785,079
2023-12-01	13.260	13.290	12.850	13.040	12.603	19,088,353
2023-11-30	13.330	13.430	13.080	13.260	12.816	22,396,335
2023-11-29	13.400	13.550	13.320	13.390	12.941	23,277,547
2023-11-28	13.100	13.500	12.980	13.470	13.019	33,393,408
2023-11-27	13.210	13.340	12.750	13.160	12.719	28,429,886
2023-11-24	13.220	13.300	13.030	13.140	12.700	26,049,388
2023-11-23	12.580	13.330	12.580	13.230	12.787	39,294,339
2023-11-22	12.800	12.870	12.580	12.590	12.168	12,988,500
2023-11-21	13.080	13.130	12.870	12.900	12.468	12,568,316
2023-11-20	12.920	13.040	12.820	13.000	12.564	15,428,943
2023-11-17	12.710	12.940	12.660	12.920	12.487	15,275,556
2023-11-16	12.820	12.910	12.720	12.740	12.313	14,802,383
2023-11-15	12.810	12.900	12.690	12.880	12.448	14,185,208
2023-11-14	12.610	12.780	12.590	12.680	12.255	11,056,505
2023-11-13	12.640	12.750	12.500	12.610	12.187	10,379,792
2023-11-10	12.620	12.710	12.530	12.590	12.168	9,311,464
2023-11-09	12.750	12.880	12.590	12.670	12.245	14,643,276
2023-11-08	12.890	12.920	12.660	12.780	12.352	14,713,820
2023-11-07	12.870	13.070	12.840	12.900	12.468	15,601,535
2023-11-06	12.890	12.960	12.740	12.940	12.506	19,595,073
2023-11-03	12.750	12.880	12.640	12.840	12.410	18,405,348
2023-11-02	12.800	12.880	12.630	12.670	12.245	16,386,128
2023-11-01	12.900	12.940	12.710	12.760	12.332	24,242,208
2023-10-31	12.730	12.990	12.720	12.890	12.458	41,635,654

← NewerPage 12 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.