Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.300	12.590	12.180	12.490	12.071	22,597,881
2023-10-27	12.150	12.520	12.130	12.370	11.955	21,115,096
2023-10-26	11.720	12.200	11.550	12.170	11.762	17,882,939
2023-10-25	11.580	11.900	11.550	11.790	11.395	16,047,864
2023-10-24	11.520	11.620	11.290	11.460	11.076	13,631,600
2023-10-23	11.810	11.820	11.390	11.470	11.086	12,957,830
2023-10-20	11.800	12.100	11.730	11.810	11.414	13,342,048
2023-10-19	12.200	12.210	11.820	11.830	11.434	16,293,700
2023-10-18	12.290	12.450	12.120	12.280	11.868	11,864,712
2023-10-17	12.540	12.540	12.180	12.280	11.868	12,093,919
2023-10-16	12.580	12.640	12.410	12.490	12.071	12,045,291
2023-10-13	12.510	12.680	12.470	12.570	12.149	14,507,569
2023-10-12	12.450	12.710	12.430	12.540	12.120	23,214,861
2023-10-11	12.560	12.620	12.320	12.400	11.984	12,965,274
2023-10-10	12.520	12.560	12.280	12.420	12.004	16,528,269
2023-10-09	12.330	12.670	12.290	12.550	12.129	28,948,158
2023-09-28	11.910	12.200	11.910	12.080	11.675	12,101,350
2023-09-27	11.950	12.020	11.850	11.900	11.501	7,949,655
2023-09-26	11.940	12.020	11.830	11.900	11.501	5,745,600
2023-09-25	12.050	12.180	11.920	12.000	11.598	7,620,088
2023-09-22	11.750	12.050	11.690	12.020	11.617	10,750,293
2023-09-21	11.840	11.980	11.650	11.730	11.337	10,292,000
2023-09-20	12.050	12.150	11.890	11.900	11.501	8,369,800
2023-09-19	12.140	12.150	11.860	12.110	11.704	12,708,401
2023-09-18	11.760	12.350	11.710	12.140	11.733	22,821,200
2023-09-15	11.890	11.940	11.720	11.810	11.414	9,516,574
2023-09-14	12.020	12.070	11.760	11.830	11.434	12,297,949
2023-09-13	12.380	12.380	11.940	12.040	11.636	13,629,019
2023-09-12	12.370	12.500	12.240	12.390	11.975	10,960,695
2023-09-11	11.990	12.350	11.910	12.320	11.907	14,429,233
2023-09-08	12.000	12.080	11.860	11.970	11.569	8,315,400
2023-09-07	12.350	12.360	11.920	12.050	11.646	16,358,018
2023-09-06	12.330	12.460	12.250	12.410	11.994	9,962,070
2023-09-05	12.430	12.540	12.300	12.380	11.965	9,713,389
2023-09-04	12.270	12.530	12.160	12.480	12.062	15,625,878
2023-09-01	12.120	12.240	12.030	12.150	11.743	8,777,591
2023-08-31	12.200	12.290	12.040	12.070	11.665	12,537,292
2023-08-30	12.060	12.110	11.950	12.080	11.675	13,277,084
2023-08-29	11.430	12.040	11.390	12.000	11.598	16,707,275
2023-08-28	12.030	12.150	11.400	11.470	11.086	14,623,522
2023-08-25	11.640	11.760	11.410	11.480	11.095	10,998,686
2023-08-24	11.690	11.850	11.560	11.710	11.318	8,128,310
2023-08-23	11.870	11.870	11.610	11.660	11.269	9,015,886
2023-08-22	12.000	12.030	11.680	11.950	11.549	11,330,782
2023-08-21	11.900	12.060	11.840	11.840	11.443	8,504,722
2023-08-18	12.200	12.300	11.870	11.870	11.472	11,289,420
2023-08-17	11.920	12.320	11.820	12.200	11.791	11,600,473
2023-08-16	12.150	12.210	11.960	11.970	11.569	9,569,663
2023-08-15	12.340	12.460	12.110	12.220	11.810	10,915,152
2023-08-14	12.630	12.630	12.170	12.370	11.955	19,517,841
2023-08-11	13.110	13.120	12.700	12.700	12.274	13,671,754
2023-08-10	13.100	13.190	12.950	13.030	12.593	9,995,313
2023-08-09	13.280	13.330	13.000	13.140	12.700	11,495,327
2023-08-08	13.500	13.660	13.310	13.360	12.912	12,420,548
2023-08-07	13.500	13.750	13.430	13.550	13.096	14,055,024
2023-08-04	13.240	13.700	13.230	13.560	13.106	31,694,580
2023-08-03	13.300	13.400	13.160	13.200	12.758	15,349,132
2023-08-02	13.450	13.790	13.370	13.430	12.980	24,263,838
2023-08-01	13.420	13.570	13.270	13.320	12.874	15,803,389
2023-07-31	13.420	13.790	13.380	13.520	13.067	22,892,356

← NewerPage 13 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.