Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.560	21.760	20.910	21.410	20.374	36,645,567
2022-08-01	22.560	22.930	21.080	21.920	20.860	47,176,327
2022-07-29	21.800	22.800	21.510	22.580	21.488	44,114,297
2022-07-28	22.200	22.460	21.680	21.840	20.783	35,410,579
2022-07-27	20.500	22.180	20.390	22.110	21.040	49,230,186
2022-07-26	20.490	20.780	19.980	20.480	19.489	25,779,971
2022-07-25	20.810	21.100	20.220	20.490	19.499	26,972,770
2022-07-22	21.390	21.750	20.650	20.900	19.889	37,352,699
2022-07-21	21.100	22.380	20.710	21.350	20.317	47,959,562
2022-07-20	20.490	21.440	19.970	21.200	20.174	40,210,286
2022-07-19	20.090	21.400	20.000	20.500	19.508	55,911,290
2022-07-18	20.260	20.530	19.120	20.090	19.118	48,460,098
2022-07-15	19.470	20.550	19.370	19.940	18.975	53,849,652
2022-07-14	17.940	19.360	17.840	19.300	18.366	47,495,294
2022-07-13	18.500	18.600	17.380	18.000	17.129	43,746,145
2022-07-12	18.330	19.250	18.280	18.610	17.710	38,938,369
2022-07-11	18.140	18.670	17.720	18.470	17.577	28,744,529
2022-07-08	20.020	20.200	18.310	18.400	17.510	47,772,630
2022-07-07	18.850	19.870	18.680	19.500	18.557	42,497,654
2022-07-06	18.640	19.500	18.240	18.780	17.872	35,537,603
2022-07-05	18.920	19.250	18.030	18.420	17.529	26,775,227
2022-07-04	18.480	19.450	18.010	18.920	18.005	38,456,241
2022-07-01	18.100	18.750	17.260	18.480	17.586	45,095,113
2022-06-30	18.260	18.720	17.880	18.240	17.358	37,901,031
2022-06-29	19.590	19.830	18.110	18.150	17.272	54,350,951
2022-06-28	19.660	20.330	19.020	20.020	19.052	51,019,132
2022-06-27	20.350	20.500	19.780	19.860	18.899	38,336,891
2022-06-24	19.900	20.690	19.630	20.200	19.223	47,476,192
2022-06-23	18.210	19.900	18.210	19.900	18.937	66,038,112
2022-06-22	18.600	19.150	18.040	18.090	17.215	42,424,953
2022-06-21	18.650	18.760	18.000	18.200	17.320	34,925,825
2022-06-20	19.000	19.570	18.560	18.780	17.872	37,506,311
2022-06-17	18.010	19.500	17.730	19.200	18.271	38,625,891
2022-06-16	18.410	18.810	18.150	18.480	17.396	28,602,050
2022-06-15	19.050	19.400	18.110	18.430	17.349	58,358,425
2022-06-14	17.450	19.080	17.150	18.850	17.744	60,068,886
2022-06-13	17.330	17.980	17.080	17.720	16.680	67,080,736
2022-06-10	15.820	17.090	15.710	17.090	16.087	42,593,171
2022-06-09	16.600	16.600	15.500	15.540	14.628	35,521,120
2022-06-08	16.090	16.800	15.700	16.690	15.711	39,845,345
2022-06-07	16.430	16.800	15.890	16.030	15.089	35,323,082
2022-06-06	16.260	16.870	15.900	16.600	15.626	48,429,194
2022-06-02	14.810	16.080	14.750	15.900	14.967	42,616,820
2022-06-01	14.760	15.370	14.700	14.880	14.007	26,481,935
2022-05-31	14.780	14.900	14.420	14.680	13.819	21,694,176
2022-05-30	14.340	14.860	14.120	14.790	13.922	25,427,183
2022-05-27	14.150	14.600	13.890	14.200	13.367	17,874,275
2022-05-26	14.180	14.300	13.710	14.160	13.329	20,665,116
2022-05-25	14.200	14.510	13.580	14.370	13.527	30,334,323
2022-05-24	15.090	15.600	13.990	14.030	13.207	49,441,653
2022-05-23	14.380	14.960	14.210	14.730	13.866	32,726,708
2022-05-20	14.190	14.400	13.920	14.200	13.367	19,497,476
2022-05-19	13.780	14.120	13.700	14.110	13.282	22,685,630
2022-05-18	13.900	14.340	13.770	13.980	13.160	31,114,892
2022-05-17	13.520	14.060	13.510	13.860	13.047	26,664,160
2022-05-16	14.090	14.200	13.560	13.600	12.802	31,565,742
2022-05-13	13.530	14.050	13.250	14.050	13.226	38,049,985
2022-05-12	13.260	13.460	13.060	13.260	12.482	24,653,518
2022-05-11	12.710	13.870	12.650	13.260	12.482	50,342,616
2022-05-10	11.700	12.740	11.590	12.610	11.870	33,319,026

← NewerPage 18 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.