Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.920	16.420	15.860	16.100	15.321	27,396,642
2022-11-02	15.320	16.320	15.150	16.100	15.321	39,204,967
2022-11-01	14.720	15.370	14.520	15.310	14.569	31,966,166
2022-10-31	13.930	15.030	13.930	14.700	13.989	35,422,072
2022-10-28	15.530	15.600	13.910	14.000	13.323	42,890,560
2022-10-27	15.900	16.060	15.390	15.450	14.703	34,841,667
2022-10-26	15.970	16.190	15.580	15.900	15.131	43,933,749
2022-10-25	14.600	15.900	14.330	15.900	15.131	39,952,452
2022-10-24	14.600	15.060	14.320	14.450	13.751	19,268,269
2022-10-21	14.770	14.980	14.570	14.600	13.894	12,296,719
2022-10-20	14.800	15.000	14.300	14.710	13.998	19,336,010
2022-10-19	15.100	15.460	14.940	15.100	14.370	17,171,773
2022-10-18	15.360	15.590	14.990	15.180	14.446	23,964,127
2022-10-17	15.050	15.250	14.650	14.960	14.236	19,618,076
2022-10-14	14.940	15.350	14.720	15.200	14.465	18,691,708
2022-10-13	14.710	15.290	14.600	14.760	14.046	20,180,630
2022-10-12	14.070	14.820	13.720	14.820	14.103	21,777,109
2022-10-11	13.600	14.190	13.570	14.020	13.342	18,273,798
2022-10-10	14.000	14.000	13.400	13.480	12.828	21,717,966
2022-09-30	14.670	14.670	14.010	14.010	13.332	15,386,996
2022-09-29	14.600	14.930	14.390	14.600	13.894	20,689,441
2022-09-28	15.000	15.060	14.250	14.290	13.599	19,970,196
2022-09-27	15.360	15.420	14.740	15.060	14.331	18,762,860
2022-09-26	15.000	15.500	14.530	15.070	14.341	17,735,020
2022-09-23	15.340	15.500	14.760	15.030	14.303	14,388,006
2022-09-22	15.200	15.670	15.060	15.350	14.607	14,417,246
2022-09-21	15.370	15.550	14.950	15.400	14.655	17,775,498
2022-09-20	15.130	15.780	15.130	15.480	14.731	19,302,578
2022-09-19	15.140	15.450	14.890	15.020	14.293	20,375,708
2022-09-16	15.660	15.940	15.150	15.270	14.531	20,639,255
2022-09-15	16.950	16.970	15.320	15.590	14.836	34,161,122
2022-09-14	17.000	17.380	16.600	16.870	16.054	20,915,868
2022-09-13	17.140	17.460	17.080	17.340	16.501	12,987,922
2022-09-09	17.220	17.400	16.870	17.140	16.311	14,288,260
2022-09-08	17.360	17.570	17.050	17.180	16.349	18,530,660
2022-09-07	16.450	17.570	16.380	17.230	16.397	34,386,949
2022-09-06	16.010	16.760	15.870	16.590	15.787	28,296,341
2022-09-05	16.230	16.300	15.680	15.940	15.169	25,159,487
2022-09-02	16.440	16.680	15.920	16.260	15.473	17,981,108
2022-09-01	16.500	16.570	16.010	16.160	15.378	21,603,969
2022-08-31	17.400	17.660	16.200	16.310	15.521	47,938,732
2022-08-30	17.760	18.280	17.420	17.550	16.701	25,907,855
2022-08-29	17.550	18.200	17.490	18.060	17.186	15,333,272
2022-08-26	18.070	18.500	17.700	17.910	17.044	22,968,894
2022-08-25	18.340	18.500	17.530	17.920	17.053	30,037,683
2022-08-24	19.450	19.500	18.130	18.340	17.453	37,264,287
2022-08-23	19.410	20.000	19.400	19.500	18.557	27,625,080
2022-08-22	18.680	19.400	18.510	19.300	18.366	27,898,478
2022-08-19	20.580	20.610	18.850	18.860	17.948	45,791,482
2022-08-18	20.220	21.050	20.140	20.390	19.404	32,228,324
2022-08-17	20.220	20.430	19.660	20.220	19.242	29,514,901
2022-08-16	19.650	20.720	19.480	20.220	19.242	37,330,793
2022-08-15	19.410	20.100	19.210	19.580	18.633	24,227,651
2022-08-12	19.930	20.300	19.450	19.480	18.538	24,855,618
2022-08-11	20.600	20.600	19.580	19.950	18.985	41,579,411
2022-08-10	21.190	21.300	20.030	20.350	19.366	38,147,049
2022-08-09	20.970	21.390	20.680	20.830	19.822	24,357,232
2022-08-08	20.520	21.300	19.600	21.050	20.032	35,377,607
2022-08-05	20.450	21.350	20.250	20.520	19.527	34,734,791
2022-08-04	20.610	20.770	19.800	20.460	19.470	33,380,355

← NewerPage 17 of 21 · 1,218 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.