Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.520	16.700	16.370	16.520	15.721	18,763,932
2023-02-01	16.150	16.700	16.140	16.480	15.683	16,989,756
2023-01-31	16.130	16.360	15.890	16.200	15.416	15,461,385
2023-01-30	16.180	16.940	16.100	16.120	15.340	28,325,783
2023-01-20	15.680	15.860	15.500	15.760	14.998	12,707,629
2023-01-19	15.700	15.780	15.400	15.660	14.902	16,799,565
2023-01-18	15.820	15.950	15.690	15.800	15.036	8,791,635
2023-01-17	15.790	16.010	15.630	15.740	14.979	13,641,016
2023-01-16	15.570	16.070	15.390	15.860	15.093	23,404,636
2023-01-13	15.600	15.690	15.270	15.450	14.703	12,333,304
2023-01-12	15.410	15.750	15.370	15.520	14.769	20,891,492
2023-01-11	15.340	15.720	15.120	15.360	14.617	19,894,135
2023-01-10	15.300	15.590	15.010	15.460	14.712	21,903,596
2023-01-09	15.450	15.690	15.250	15.280	14.541	17,282,546
2023-01-06	15.510	15.560	15.200	15.420	14.674	21,861,381
2023-01-05	14.520	15.450	14.460	15.270	14.531	41,369,019
2023-01-04	14.700	14.740	14.300	14.390	13.694	17,502,745
2023-01-03	14.470	14.880	14.150	14.810	14.094	17,026,640
2022-12-30	14.870	15.050	14.390	14.470	13.770	16,264,630
2022-12-29	14.740	15.050	14.500	14.520	13.818	13,024,138
2022-12-28	14.940	15.020	14.580	14.820	14.103	16,061,071
2022-12-27	15.200	15.400	14.990	15.180	14.446	17,358,515
2022-12-26	14.500	15.230	14.320	15.200	14.465	22,940,251
2022-12-23	14.900	15.070	14.230	14.550	13.846	21,656,676
2022-12-22	15.370	15.420	14.870	15.090	14.360	23,529,449
2022-12-21	15.490	15.640	15.190	15.300	14.560	23,882,284
2022-12-20	14.710	15.650	14.470	15.480	14.731	52,914,253
2022-12-19	14.800	14.990	14.510	14.690	13.979	27,600,204
2022-12-16	14.680	15.050	14.270	14.320	13.627	20,329,456
2022-12-15	13.650	14.840	13.550	14.800	14.084	39,046,052
2022-12-14	13.790	13.880	13.550	13.610	12.952	10,982,434
2022-12-13	14.150	14.210	13.750	13.800	13.132	16,746,086
2022-12-12	14.080	14.380	14.040	14.160	13.475	12,444,937
2022-12-09	14.650	14.700	14.230	14.320	13.627	19,155,788
2022-12-08	14.760	15.060	14.620	14.640	13.932	14,747,908
2022-12-07	14.420	15.150	14.420	14.820	14.103	26,755,883
2022-12-06	14.470	14.630	14.180	14.510	13.808	16,521,786
2022-12-05	14.580	14.830	14.420	14.540	13.837	15,168,495
2022-12-02	14.750	14.920	14.400	14.410	13.713	22,552,508
2022-12-01	15.280	15.480	14.770	14.820	14.103	21,570,864
2022-11-30	14.600	15.170	14.360	14.910	14.189	23,648,173
2022-11-29	14.270	14.640	14.210	14.530	13.827	12,962,893
2022-11-28	13.980	14.320	13.980	14.280	13.589	9,267,826
2022-11-25	14.680	14.750	14.300	14.360	13.665	14,463,717
2022-11-24	14.950	15.060	14.710	14.720	14.008	14,451,808
2022-11-23	14.750	14.940	14.460	14.810	14.094	12,424,437
2022-11-22	15.000	15.100	14.710	14.800	14.084	11,797,840
2022-11-21	14.550	15.220	14.490	15.130	14.398	21,539,988
2022-11-18	14.950	15.180	14.660	14.800	14.084	17,262,879
2022-11-17	15.390	15.390	14.780	14.990	14.265	22,752,830
2022-11-16	16.000	16.310	15.400	15.490	14.741	26,548,790
2022-11-15	15.400	16.100	15.260	16.100	15.321	21,961,893
2022-11-14	15.780	15.880	15.350	15.470	14.722	16,077,402
2022-11-11	16.290	16.430	15.710	15.770	15.007	22,442,351
2022-11-10	16.040	16.130	15.600	15.820	15.055	18,965,617
2022-11-09	16.250	16.610	16.080	16.190	15.407	16,684,767
2022-11-08	16.420	16.480	16.010	16.240	15.454	15,816,596
2022-11-07	16.630	16.850	16.360	16.420	15.626	19,251,663
2022-11-04	16.110	16.800	16.110	16.630	15.826	30,523,879
2022-11-03	15.920	16.420	15.860	16.100	15.321	27,396,642

← NewerPage 16 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.