Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.980	13.420	12.790	13.350	12.903	26,753,887
2023-07-27	13.220	13.560	13.020	13.050	12.613	19,515,974
2023-07-26	13.440	13.440	12.990	13.020	12.584	17,017,146
2023-07-25	12.750	13.640	12.750	13.420	12.970	36,039,290
2023-07-24	12.530	12.740	12.430	12.610	12.187	8,585,757
2023-07-21	12.690	12.740	12.500	12.550	12.129	11,110,981
2023-07-20	13.050	13.160	12.710	12.710	12.284	13,623,790
2023-07-19	13.010	13.160	12.910	13.060	12.622	12,965,182
2023-07-18	12.850	13.210	12.600	13.070	12.632	26,124,892
2023-07-17	13.300	13.300	12.530	12.770	12.342	40,172,858
2023-07-14	13.650	13.650	13.270	13.330	12.883	25,130,523
2023-07-13	13.700	13.800	13.510	13.700	13.241	26,287,674
2023-07-12	13.790	14.060	13.690	13.710	13.250	39,235,265
2023-07-11	13.310	13.890	13.160	13.800	13.337	36,470,807
2023-07-10	13.450	13.590	13.260	13.310	12.864	18,641,710
2023-07-07	13.450	13.650	13.360	13.410	12.961	22,922,827
2023-07-06	13.340	13.660	13.260	13.480	13.028	25,470,096
2023-07-05	13.650	13.870	13.460	13.510	13.057	39,063,868
2023-07-04	13.080	13.700	12.980	13.570	13.115	49,646,190
2023-07-03	13.160	13.290	12.920	12.970	12.535	20,183,689
2023-06-30	12.920	13.190	12.850	13.090	12.651	15,541,691
2023-06-29	12.870	13.090	12.870	12.960	12.526	12,472,629
2023-06-28	12.870	13.050	12.610	12.980	12.545	13,880,638
2023-06-27	12.890	13.000	12.760	12.870	12.439	14,958,318
2023-06-26	13.150	13.340	12.850	12.860	12.429	24,388,434
2023-06-21	13.230	13.420	13.030	13.180	12.738	27,015,342
2023-06-20	12.840	13.380	12.800	13.200	12.758	35,579,773
2023-06-19	12.830	13.120	12.830	12.880	12.448	20,529,134
2023-06-16	13.090	13.150	12.900	13.010	12.381	18,907,285
2023-06-15	12.920	13.150	12.740	13.040	12.409	24,832,621
2023-06-14	12.900	13.010	12.770	12.820	12.200	16,272,941
2023-06-13	12.980	13.110	12.760	12.850	12.228	25,089,367
2023-06-12	12.050	13.040	12.050	12.910	12.285	46,871,274
2023-06-09	12.060	12.330	11.930	12.110	11.524	12,319,800
2023-06-08	11.990	12.120	11.870	11.900	11.324	10,161,589
2023-06-07	12.390	12.400	11.990	12.020	11.439	14,949,175
2023-06-06	12.700	12.760	12.260	12.290	11.695	16,591,980
2023-06-05	12.780	12.940	12.450	12.750	12.133	26,148,510
2023-06-02	12.050	12.470	12.050	12.450	11.848	17,140,153
2023-06-01	12.020	12.170	11.920	12.040	11.458	8,724,761
2023-05-31	12.210	12.270	12.020	12.040	11.458	11,208,570
2023-05-30	12.160	12.520	12.140	12.280	11.686	12,000,191
2023-05-29	12.580	12.640	12.130	12.180	11.591	17,249,145
2023-05-26	12.270	12.620	12.020	12.560	11.952	19,584,475
2023-05-25	12.270	12.330	12.050	12.220	11.629	14,384,090
2023-05-24	12.400	12.470	12.280	12.310	11.715	7,732,166
2023-05-23	12.450	12.590	12.370	12.400	11.800	8,155,508
2023-05-22	12.350	12.560	12.240	12.480	11.876	10,229,500
2023-05-19	12.430	12.450	12.280	12.360	11.762	7,460,493
2023-05-18	12.500	12.590	12.390	12.430	11.829	9,846,535
2023-05-17	12.440	12.590	12.370	12.500	11.895	8,356,091
2023-05-16	12.530	12.550	12.360	12.470	11.867	9,214,180
2023-05-15	12.420	12.510	12.250	12.480	11.876	12,261,608
2023-05-12	12.510	12.630	12.310	12.330	11.734	12,926,343
2023-05-11	12.490	12.650	12.330	12.600	11.990	20,446,872
2023-05-10	11.880	12.620	11.830	12.550	11.943	31,848,733
2023-05-09	12.100	12.190	11.830	11.880	11.305	16,716,730
2023-05-08	12.190	12.350	12.080	12.130	11.543	12,825,700
2023-05-05	12.190	12.250	12.000	12.070	11.486	14,574,790
2023-05-04	11.880	12.230	11.830	12.210	11.619	26,112,711

← NewerPage 14 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.