Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.150	12.230	11.840	11.960	11.258	23,184,453
2022-05-06	12.400	12.880	12.120	12.330	11.607	36,486,476
2022-05-05	12.200	12.560	11.820	12.450	11.720	32,195,608
2022-04-29	11.200	12.000	11.140	11.880	11.183	23,175,575
2022-04-28	11.310	11.540	10.960	11.110	10.458	19,413,500
2022-04-27	10.420	11.510	10.400	11.420	10.750	28,833,201
2022-04-26	11.190	11.300	10.570	10.690	10.063	29,573,309
2022-04-25	12.070	12.140	11.150	11.160	10.505	36,737,188
2022-04-22	12.830	12.870	12.370	12.390	11.663	17,287,963
2022-04-21	13.320	13.550	12.760	12.890	12.134	20,522,716
2022-04-20	13.580	14.010	13.300	13.420	12.633	22,965,402
2022-04-19	14.000	14.200	13.490	13.650	12.849	33,448,235
2022-04-18	13.700	14.250	13.410	14.070	13.244	38,953,411
2022-04-15	13.090	14.260	12.450	13.880	13.066	44,941,851
2022-04-14	13.000	13.330	12.930	13.030	12.265	18,473,618
2022-04-13	13.060	13.130	12.710	12.790	12.040	16,332,676
2022-04-12	12.840	13.290	12.610	13.230	12.454	25,798,874
2022-04-11	13.510	13.600	12.680	12.830	12.077	34,498,605
2022-04-08	14.040	14.200	13.480	13.760	12.953	28,545,150
2022-04-07	14.370	14.660	14.080	14.090	13.263	18,200,673
2022-04-06	14.860	14.890	14.220	14.380	13.536	24,441,490
2022-04-01	14.780	15.240	14.720	14.890	14.016	20,019,214
2022-03-31	15.580	15.590	14.880	15.010	14.129	21,696,194
2022-03-30	14.590	15.860	14.580	15.680	14.760	37,206,422
2022-03-29	14.760	15.080	14.310	14.460	13.612	20,687,297
2022-03-28	15.000	15.170	14.620	14.760	13.894	23,614,180
2022-03-25	15.550	15.680	15.070	15.100	14.214	20,359,543
2022-03-24	15.800	15.860	15.350	15.590	14.675	25,261,139
2022-03-23	16.000	16.420	15.700	15.950	15.014	22,452,315
2022-03-22	16.020	16.100	15.700	15.850	14.920	26,719,342
2022-03-21	16.320	16.500	15.850	16.190	15.240	24,359,280
2022-03-18	16.460	16.680	16.030	16.230	15.278	27,262,505
2022-03-17	16.400	17.080	15.940	16.600	15.626	42,805,265
2022-03-16	15.400	16.060	14.720	15.980	15.042	31,178,221
2022-03-15	15.510	15.910	14.990	15.000	14.120	30,771,228
2022-03-14	15.980	15.980	15.600	15.650	14.732	25,525,443
2022-03-11	15.950	16.360	15.770	16.300	15.344	25,587,095
2022-03-10	16.610	16.950	16.240	16.360	15.400	40,895,529
2022-03-09	15.650	16.160	15.240	15.990	15.052	42,838,474
2022-03-08	15.600	15.880	15.280	15.430	14.525	36,241,661
2022-03-07	15.780	15.930	15.250	15.440	14.534	41,457,543
2022-03-04	17.180	17.180	15.890	16.090	15.146	89,802,250
2022-03-03	19.630	19.740	17.630	17.630	16.596	72,311,999
2022-03-02	19.910	20.090	19.530	19.590	18.441	22,064,946
2022-03-01	20.660	21.160	20.080	20.220	19.034	22,325,878
2022-02-28	20.380	20.530	19.600	20.410	19.212	27,084,108
2022-02-25	20.480	21.040	20.000	20.140	18.958	32,967,139
2022-02-24	19.900	20.530	19.180	19.650	18.497	41,181,312
2022-02-23	18.950	20.230	18.880	20.020	18.845	50,663,569
2022-02-22	19.030	19.080	18.430	18.960	17.848	29,714,880
2022-02-21	19.220	19.430	18.700	19.120	17.998	23,745,021
2022-02-18	19.200	19.720	19.150	19.260	18.130	24,541,762
2022-02-17	19.700	20.070	19.040	19.690	18.535	35,032,702
2022-02-16	19.550	19.900	19.100	19.580	18.431	36,446,022
2022-02-15	18.460	19.500	18.000	19.400	18.262	51,302,988
2022-02-14	18.000	18.700	17.860	18.000	16.944	29,406,409
2022-02-11	19.150	19.360	18.170	18.280	17.207	30,872,457
2022-02-10	19.200	19.700	19.020	19.260	18.130	28,604,963
2022-02-09	18.120	19.320	17.600	19.220	18.092	51,055,926
2022-02-08	19.430	19.440	17.310	18.030	16.972	60,849,848

← NewerPage 19 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.