Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.450	20.710	18.960	19.100	17.979	31,738,656
2022-01-28	21.370	21.480	19.750	19.850	18.685	32,616,341
2022-01-27	22.460	22.670	20.830	21.010	19.777	36,282,371
2022-01-26	22.770	23.120	22.210	22.510	21.189	25,788,673
2022-01-25	23.000	23.430	22.460	22.850	21.509	31,193,156
2022-01-24	22.050	23.690	21.810	23.240	21.876	31,126,086
2022-01-21	22.880	23.420	22.430	22.670	21.340	27,137,135
2022-01-20	24.160	24.400	22.630	22.880	21.538	44,444,857
2022-01-19	25.770	25.780	24.290	24.820	23.364	31,931,606
2022-01-18	25.600	26.060	25.000	25.680	24.173	30,943,186
2022-01-17	24.060	26.290	23.870	25.630	24.126	47,895,193
2022-01-14	22.310	24.660	22.120	24.400	22.968	47,799,209
2022-01-13	22.530	23.240	21.720	22.420	21.105	33,035,167
2022-01-12	21.050	22.510	20.560	22.250	20.944	29,381,152
2022-01-11	21.570	21.820	20.800	20.900	19.674	21,936,382
2022-01-10	20.700	22.050	20.030	21.660	20.389	29,327,750
2022-01-07	20.700	21.360	20.220	20.780	19.561	24,607,416
2022-01-06	19.970	20.990	19.510	20.700	19.485	26,233,758
2022-01-05	20.490	20.670	19.800	19.970	18.798	27,338,874
2022-01-04	21.970	22.050	20.300	20.480	19.278	31,197,211
2021-12-31	22.220	22.350	21.700	21.810	20.530	17,688,960
2021-12-30	22.210	22.570	22.000	22.220	20.916	17,029,979
2021-12-29	22.400	22.750	21.850	22.480	21.161	19,793,556
2021-12-28	21.800	22.860	21.700	22.390	21.076	32,155,667
2021-12-27	21.980	22.340	21.000	21.430	20.173	27,965,096
2021-12-24	23.290	23.600	21.820	22.450	21.133	38,932,672
2021-12-23	22.480	22.850	22.260	22.630	21.302	42,845,690
2021-12-22	20.700	22.050	20.390	21.760	20.483	48,716,352
2021-12-21	19.720	21.590	19.720	20.840	19.617	43,678,651
2021-12-20	20.410	20.780	19.700	19.900	18.732	22,000,888
2021-12-17	20.740	20.910	20.110	20.390	19.194	26,893,932
2021-12-16	21.000	21.300	20.530	20.850	19.627	22,359,959
2021-12-15	21.500	21.750	21.120	21.210	19.966	19,602,385
2021-12-14	21.400	21.560	21.100	21.340	20.088	19,176,452
2021-12-13	21.810	21.980	20.680	21.500	20.238	36,053,511
2021-12-10	20.900	21.370	20.450	21.110	19.871	27,836,344
2021-12-09	21.240	21.390	20.400	20.880	19.655	33,500,101
2021-12-08	20.790	21.480	20.630	21.100	19.862	36,860,698
2021-12-07	21.830	21.970	20.600	20.870	19.645	52,413,259
2021-12-06	22.370	22.700	21.700	21.870	20.587	39,371,673
2021-12-03	22.360	22.800	21.610	22.370	21.057	56,248,821
2021-12-02	22.530	22.710	21.260	21.980	20.690	56,134,525
2021-12-01	24.000	24.050	22.090	22.520	21.199	63,172,251
2021-11-30	24.050	25.010	23.230	23.670	22.281	91,590,739
2021-11-29	20.700	23.070	20.480	23.070	21.716	49,842,579
2021-11-26	19.850	21.310	19.710	20.970	19.740	38,991,839
2021-11-25	20.380	20.600	19.700	19.930	18.761	28,710,230
2021-11-24	19.960	20.920	19.740	20.170	18.987	53,815,466
2021-11-23	19.350	20.880	19.140	19.970	18.798	47,741,324
2021-11-22	18.000	19.830	17.980	19.560	18.412	45,863,062
2021-11-19	17.030	18.290	16.800	18.040	16.982	36,450,902
2021-11-18	17.900	18.090	16.980	17.040	16.040	37,198,464
2021-11-17	18.180	18.480	17.700	18.260	17.189	25,409,172
2021-11-16	18.720	18.910	17.790	18.040	16.982	35,687,541
2021-11-15	18.880	19.960	18.500	18.560	17.471	57,242,321
2021-11-12	17.550	18.410	17.460	18.170	17.104	32,677,860
2021-11-11	17.910	18.050	17.500	17.690	16.652	30,653,502
2021-11-10	18.200	18.600	17.860	18.170	17.104	30,794,480
2021-11-09	18.300	18.350	17.500	18.010	16.953	28,979,924
2021-11-08	17.790	18.020	17.600	18.000	16.944	22,227,116

← NewerPage 20 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.