Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.800	23.520	22.750	23.350	23.183	52,665,015
2026-01-15	22.560	22.960	22.480	22.690	22.528	28,685,381
2026-01-14	23.000	23.400	22.450	22.690	22.528	59,193,318
2026-01-13	23.140	23.530	22.660	23.000	22.835	54,351,040
2026-01-12	23.130	23.240	22.760	23.110	22.945	48,709,483
2026-01-09	22.880	23.450	22.870	23.090	22.925	38,298,739
2026-01-08	23.180	23.340	22.720	22.860	22.696	40,485,358
2026-01-07	23.180	23.580	23.000	23.230	23.064	41,506,884
2026-01-06	23.080	23.250	22.910	23.110	22.945	35,659,864
2026-01-05	22.960	23.170	22.820	23.030	22.865	38,494,164
2025-12-31	23.820	23.900	23.170	23.210	23.044	44,727,335
2025-12-30	22.800	23.990	22.730	23.750	23.580	59,144,249
2025-12-29	22.850	23.150	22.750	22.980	22.816	33,664,061
2025-12-26	23.250	23.500	22.770	22.960	22.796	47,362,979
2025-12-25	22.770	23.100	22.660	22.950	22.786	37,269,561
2025-12-24	21.800	22.840	21.700	22.720	22.557	51,942,484
2025-12-23	21.970	22.050	21.720	21.850	21.694	16,073,059
2025-12-22	21.850	22.090	21.760	21.930	21.773	24,567,712
2025-12-19	21.370	21.980	21.370	21.660	21.505	25,743,806
2025-12-18	21.310	21.720	21.250	21.280	21.128	17,093,572
2025-12-17	21.100	21.580	21.000	21.500	21.346	22,642,802
2025-12-16	21.500	21.650	20.970	21.100	20.949	24,211,248
2025-12-15	21.780	21.990	21.460	21.480	21.326	25,904,695
2025-12-12	21.880	22.120	21.840	22.010	21.853	25,942,270
2025-12-11	21.850	22.250	21.790	21.950	21.793	37,929,778
2025-12-10	21.770	21.860	21.370	21.770	21.614	21,984,897
2025-12-09	21.710	22.120	21.630	21.760	21.604	24,165,088
2025-12-08	21.880	22.170	21.570	21.920	21.763	34,390,974
2025-12-05	21.320	21.630	21.120	21.600	21.445	26,090,684
2025-12-04	21.330	21.770	20.970	21.400	21.247	42,072,414
2025-12-03	21.150	21.340	20.720	20.810	20.661	18,856,202
2025-12-02	21.240	21.320	20.810	20.900	20.750	18,466,624
2025-12-01	21.100	21.460	21.060	21.320	21.167	29,973,017
2025-11-28	20.520	20.950	20.440	20.830	20.681	15,855,396
2025-11-27	20.880	21.140	20.650	20.680	20.532	19,001,879
2025-11-26	20.780	21.110	20.700	20.900	20.750	22,415,211
2025-11-25	20.490	21.170	20.490	20.850	20.701	32,863,203
2025-11-24	20.320	20.400	19.940	20.220	20.075	28,181,387
2025-11-21	20.140	20.330	19.750	19.910	19.768	30,047,752
2025-11-20	20.850	20.890	20.250	20.330	20.185	19,143,492
2025-11-19	20.740	20.890	20.450	20.670	20.522	15,293,049
2025-11-18	20.800	20.990	20.670	20.780	20.631	19,460,719
2025-11-17	20.800	20.920	20.560	20.660	20.512	21,582,224
2025-11-14	21.200	21.400	20.960	20.960	20.810	22,040,162
2025-11-13	21.320	21.720	21.230	21.470	21.316	18,753,272
2025-11-12	21.660	21.700	21.120	21.330	21.177	20,720,612
2025-11-11	22.050	22.440	21.620	21.720	21.565	24,235,068
2025-11-10	22.180	22.370	21.620	21.810	21.654	26,992,875
2025-11-07	22.600	22.600	22.070	22.260	22.101	27,651,520
2025-11-06	21.950	22.830	21.910	22.650	22.488	36,942,055
2025-11-05	21.300	22.030	21.250	21.890	21.733	21,109,258
2025-11-04	22.330	22.330	21.610	21.710	21.555	31,866,589
2025-11-03	22.800	22.800	22.000	22.380	22.220	34,993,157
2025-10-31	22.600	23.210	22.520	22.910	22.746	39,193,999
2025-10-30	23.180	23.300	22.460	22.510	22.349	48,459,281
2025-10-29	22.190	22.880	22.050	22.880	22.716	46,210,452
2025-10-28	22.050	22.450	21.920	22.200	22.041	37,308,062
2025-10-27	22.260	22.390	21.830	22.040	21.882	34,332,625
2025-10-24	21.620	22.060	21.610	21.870	21.714	29,568,774
2025-10-23	21.620	21.620	21.080	21.470	21.316	24,782,539

← NewerPage 4 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.