Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.340	17.550	16.270	16.680	16.680	58,069,164
2026-07-17	18.650	18.860	17.080	17.170	17.170	52,958,779
2026-07-16	18.910	19.310	18.160	18.790	18.790	44,375,881
2026-07-15	19.450	19.630	18.810	19.250	19.250	44,497,046
2026-07-14	19.940	20.170	18.970	19.510	19.510	49,311,615
2026-07-13	20.300	20.790	19.660	19.850	19.850	95,949,255
2026-07-10	19.570	20.680	19.420	20.680	20.680	108,474,160
2026-07-09	17.100	18.800	17.000	18.800	18.800	60,160,550
2026-07-08	17.920	18.000	17.080	17.090	17.090	33,045,743
2026-07-07	18.600	18.910	17.970	18.100	18.100	31,205,285
2026-07-06	19.020	19.020	18.240	18.650	18.650	50,985,143
2026-07-03	17.920	19.580	17.820	19.050	19.050	81,012,924
2026-07-02	17.750	18.360	17.670	17.800	17.800	34,525,531
2026-07-01	17.800	18.150	17.680	17.860	17.860	30,925,409
2026-06-30	16.930	18.380	16.820	17.890	17.890	50,887,833
2026-06-29	17.340	17.480	16.600	16.890	16.890	35,652,074
2026-06-26	18.040	18.040	17.340	17.350	17.350	42,315,335
2026-06-25	18.410	18.780	17.950	18.160	18.160	38,852,019
2026-06-24	19.110	19.280	18.390	18.520	18.520	47,453,859
2026-06-23	19.890	20.040	19.030	19.180	19.180	63,599,780
2026-06-22	21.760	21.820	19.660	19.880	19.880	108,752,635
2026-06-18	22.010	22.270	21.730	21.840	21.840	42,969,957
2026-06-17	22.190	22.460	21.700	22.100	22.100	40,436,205
2026-06-16	22.300	22.750	22.080	22.350	22.350	50,122,311
2026-06-15	20.490	22.360	20.470	22.350	22.350	88,218,370
2026-06-12	21.010	21.430	20.250	20.330	20.330	61,462,893
2026-06-11	21.000	21.130	20.350	20.850	20.850	55,965,994
2026-06-10	21.500	22.180	21.040	21.250	21.250	66,160,828
2026-06-09	21.770	21.890	21.010	21.800	21.800	61,132,787
2026-06-08	21.600	22.560	21.500	21.770	21.770	103,091,156
2026-06-05	21.040	22.610	20.960	21.990	21.990	133,616,829
2026-06-04	20.400	21.030	20.250	20.550	20.550	43,327,046
2026-06-03	20.740	21.940	20.390	20.630	20.630	70,773,068
2026-06-02	21.180	21.280	20.200	20.960	20.810	45,939,456
2026-06-01	21.120	21.770	20.920	21.130	20.979	60,286,810
2026-05-29	21.300	21.720	20.800	21.170	21.019	76,170,493
2026-05-28	19.800	21.500	19.040	21.280	21.128	104,300,715
2026-05-27	20.550	20.800	19.620	19.680	19.539	67,261,773
2026-05-26	20.540	21.080	20.300	21.070	20.919	70,579,059
2026-05-25	21.190	21.570	20.690	20.880	20.731	82,839,151
2026-05-22	19.500	20.690	18.900	20.470	20.324	94,299,329
2026-05-21	18.530	19.550	18.530	19.160	19.023	71,201,875
2026-05-20	18.700	18.750	18.370	18.510	18.378	29,557,912
2026-05-19	18.640	18.780	18.400	18.700	18.566	27,054,162
2026-05-18	18.260	18.790	18.220	18.610	18.477	41,671,263
2026-05-15	17.530	18.870	17.520	18.360	18.229	54,239,354
2026-05-14	18.190	18.200	17.510	17.520	17.395	25,500,237
2026-05-13	17.910	18.190	17.760	18.100	17.971	20,936,969
2026-05-12	18.320	18.400	17.900	17.920	17.792	22,525,730
2026-05-11	18.520	18.530	18.220	18.320	18.189	31,859,169
2026-05-08	18.050	18.810	17.990	18.560	18.427	31,819,179
2026-05-07	17.900	18.200	17.700	18.160	18.030	23,367,623
2026-05-06	17.700	17.990	17.640	17.760	17.633	25,323,504
2026-04-30	17.440	17.650	17.290	17.400	17.276	17,953,443
2026-04-29	17.430	17.630	17.410	17.500	17.375	22,307,374
2026-04-28	18.120	18.190	17.190	17.220	17.097	34,232,692
2026-04-27	18.200	18.560	18.080	18.190	18.060	18,205,033
2026-04-24	18.280	18.330	17.950	18.100	17.971	14,814,680
2026-04-23	18.650	18.710	18.180	18.350	18.219	17,762,470
2026-04-22	18.450	18.750	18.360	18.690	18.556	14,570,669

← NewerPage 2 of 5 · 243 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.