Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.680	18.680	18.290	18.540	18.407	17,102,849
2026-04-20	18.960	19.010	18.650	18.680	18.546	23,129,259
2026-04-17	18.730	19.050	18.680	18.950	18.814	17,119,555
2026-04-16	18.750	18.880	18.700	18.830	18.695	14,615,795
2026-04-15	18.890	19.030	18.600	18.600	18.467	15,745,148
2026-04-14	18.820	18.920	18.610	18.820	18.685	13,560,412
2026-04-13	18.500	18.730	18.490	18.580	18.447	11,504,293
2026-04-10	18.480	18.920	18.480	18.680	18.546	19,857,845
2026-04-09	18.160	18.390	18.110	18.260	18.129	11,911,166
2026-04-08	17.990	18.440	17.890	18.420	18.288	24,090,596
2026-04-07	17.600	17.720	17.360	17.460	17.335	9,207,709
2026-04-03	17.910	18.000	17.570	17.590	17.464	9,163,100
2026-04-02	18.280	18.290	17.780	17.850	17.722	15,340,300
2026-04-01	18.300	18.440	18.200	18.390	18.258	15,180,424
2026-03-31	18.080	18.340	17.950	17.960	17.832	12,544,605
2026-03-30	17.880	18.120	17.780	18.080	17.951	13,356,173
2026-03-27	17.900	18.350	17.810	18.190	18.060	12,717,435
2026-03-26	18.200	18.490	18.100	18.210	18.080	19,023,263
2026-03-25	17.780	18.160	17.730	18.140	18.010	19,363,359
2026-03-24	17.800	17.850	17.260	17.610	17.484	18,282,753
2026-03-23	17.890	18.220	17.400	17.500	17.375	25,199,191
2026-03-20	18.550	18.710	18.240	18.250	18.119	16,597,051
2026-03-19	18.910	18.950	18.400	18.470	18.338	25,986,194
2026-03-18	19.190	19.330	18.930	19.210	19.073	14,813,219
2026-03-17	19.790	19.940	19.150	19.160	19.023	22,263,289
2026-03-16	19.290	19.350	18.930	19.190	19.053	13,439,319
2026-03-13	19.520	19.610	19.230	19.290	19.152	14,839,300
2026-03-12	19.940	20.010	19.450	19.610	19.470	17,445,393
2026-03-11	20.000	20.140	19.920	20.030	19.887	14,369,191
2026-03-10	19.730	20.020	19.600	19.960	19.817	18,522,930
2026-03-09	19.750	19.760	18.880	19.410	19.271	28,680,097
2026-03-06	19.920	20.250	19.840	20.090	19.946	12,632,841
2026-03-05	20.300	20.380	19.880	20.000	19.857	18,036,194
2026-03-04	20.000	20.360	19.800	19.970	19.827	23,982,241
2026-03-03	21.360	21.480	20.150	20.190	20.046	30,003,941
2026-03-02	21.480	21.730	21.280	21.320	21.167	28,889,102
2026-02-27	21.370	21.960	21.300	21.800	21.644	29,418,860
2026-02-26	21.490	21.680	21.370	21.480	21.326	19,025,367
2026-02-25	21.420	21.780	21.400	21.510	21.356	19,993,430
2026-02-24	21.720	21.720	21.260	21.400	21.247	20,177,530
2026-02-13	21.300	21.560	21.260	21.310	21.158	21,117,460
2026-02-12	21.020	21.440	20.960	21.400	21.247	25,032,125
2026-02-11	21.040	21.080	20.830	20.960	20.810	14,185,705
2026-02-10	21.040	21.180	20.920	21.100	20.949	19,232,797
2026-02-09	21.080	21.270	20.870	21.040	20.889	22,109,929
2026-02-06	20.340	20.920	20.250	20.690	20.542	21,111,813
2026-02-05	20.750	20.750	20.420	20.490	20.343	18,521,234
2026-02-04	20.760	20.970	20.620	20.910	20.760	20,183,923
2026-02-03	20.640	20.840	20.290	20.830	20.681	23,664,197
2026-02-02	20.750	21.020	20.370	20.400	20.254	30,450,634
2026-01-30	20.990	21.220	20.490	20.920	20.770	25,800,010
2026-01-29	21.510	21.700	20.960	21.130	20.979	31,769,681
2026-01-28	21.820	21.930	21.560	21.640	21.485	27,368,901
2026-01-27	22.000	22.090	21.260	21.880	21.723	34,760,626
2026-01-26	23.280	23.480	21.960	22.060	21.902	64,233,261
2026-01-23	23.250	23.550	23.030	23.340	23.173	40,189,038
2026-01-22	23.780	23.990	23.120	23.240	23.074	43,865,830
2026-01-21	23.330	24.100	23.270	23.780	23.610	43,725,171
2026-01-20	23.630	24.250	23.240	23.470	23.302	37,620,267
2026-01-19	23.490	23.830	23.090	23.570	23.401	42,317,430

← NewerPage 3 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.