Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.750	11.860	11.610	11.680	11.115	12,051,486
2023-04-27	11.560	11.880	11.520	11.690	11.125	15,668,545
2023-04-26	11.300	11.760	11.270	11.570	11.010	16,239,297
2023-04-25	11.580	11.620	11.110	11.300	10.753	15,991,796
2023-04-24	11.350	11.880	11.230	11.640	11.077	19,667,541
2023-04-21	11.780	11.850	11.350	11.350	10.801	19,189,763
2023-04-20	12.200	12.250	11.650	11.800	11.229	29,326,991
2023-04-19	12.520	12.530	12.220	12.230	11.638	15,353,196
2023-04-18	12.430	12.600	12.360	12.540	11.933	13,157,518
2023-04-17	12.400	12.540	12.370	12.430	11.829	11,038,679
2023-04-14	12.230	12.520	12.180	12.370	11.772	16,582,453
2023-04-13	12.310	12.400	12.170	12.230	11.638	15,754,038
2023-04-12	12.310	12.570	12.300	12.310	11.715	16,214,070
2023-04-11	12.750	12.940	12.270	12.310	11.715	25,932,832
2023-04-10	12.410	12.520	12.340	12.460	11.857	9,787,901
2023-04-07	12.200	12.470	12.170	12.400	11.800	10,758,728
2023-04-06	12.350	12.350	12.110	12.210	11.619	15,318,979
2023-04-04	12.690	12.720	12.330	12.400	11.800	18,318,144
2023-04-03	12.720	12.730	12.570	12.690	12.076	14,105,686
2023-03-31	12.650	12.820	12.630	12.710	12.095	11,713,102
2023-03-30	12.600	12.680	12.460	12.680	12.067	12,266,460
2023-03-29	12.640	12.840	12.560	12.560	11.952	17,769,922
2023-03-28	12.700	12.740	12.560	12.640	12.029	11,656,312
2023-03-27	12.610	12.750	12.560	12.690	12.076	12,569,509
2023-03-24	12.610	12.740	12.520	12.610	12.000	12,490,686
2023-03-23	12.580	12.630	12.470	12.590	11.981	12,225,179
2023-03-22	12.850	12.920	12.520	12.590	11.981	19,217,451
2023-03-21	12.430	12.730	12.340	12.690	12.076	20,495,045
2023-03-20	12.310	12.460	12.120	12.400	11.800	14,030,591
2023-03-17	12.520	12.550	12.230	12.290	11.695	16,992,973
2023-03-16	12.660	12.770	12.330	12.390	11.791	17,404,030
2023-03-15	12.790	13.030	12.660	12.680	12.067	16,300,234
2023-03-14	13.220	13.250	12.340	12.700	12.086	41,428,223
2023-03-13	13.360	13.480	13.020	13.160	12.523	21,085,489
2023-03-10	14.010	14.070	13.440	13.510	12.856	22,952,098
2023-03-09	14.250	14.290	14.070	14.080	13.399	7,022,369
2023-03-08	14.100	14.280	14.050	14.250	13.561	9,886,316
2023-03-07	14.360	14.470	14.160	14.170	13.485	10,914,355
2023-03-06	14.550	14.600	14.250	14.380	13.684	15,885,017
2023-03-03	14.660	14.690	14.500	14.570	13.865	7,473,237
2023-03-02	14.850	14.900	14.580	14.610	13.903	12,391,158
2023-03-01	14.690	14.870	14.620	14.820	14.103	12,722,746
2023-02-28	14.750	14.830	14.530	14.680	13.970	8,811,993
2023-02-27	14.620	14.750	14.520	14.550	13.846	10,101,354
2023-02-24	14.970	14.970	14.670	14.710	13.998	11,647,500
2023-02-23	14.780	15.060	14.770	14.960	14.236	13,824,369
2023-02-22	14.840	14.970	14.760	14.800	14.084	11,301,224
2023-02-21	14.790	15.070	14.760	14.890	14.170	15,818,061
2023-02-20	14.710	14.830	14.400	14.760	14.046	19,683,841
2023-02-17	14.880	14.960	14.650	14.690	13.979	12,022,458
2023-02-16	15.220	15.310	14.750	14.880	14.160	19,967,306
2023-02-15	15.320	15.500	15.130	15.200	14.465	18,540,195
2023-02-14	15.420	15.460	15.240	15.280	14.541	16,547,808
2023-02-13	15.330	15.460	15.200	15.420	14.674	19,292,299
2023-02-10	15.450	15.520	15.170	15.340	14.598	20,763,686
2023-02-09	15.870	16.070	15.320	15.530	14.779	39,501,407
2023-02-08	16.000	16.100	15.750	15.870	15.102	11,550,958
2023-02-07	15.800	16.100	15.670	16.060	15.283	15,707,876
2023-02-06	15.980	15.990	15.700	15.810	15.045	13,239,007
2023-02-03	16.490	16.520	15.800	16.030	15.255	21,555,746

← NewerPage 15 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.