Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.780	22.150	21.610	21.700	21.545	23,676,063
2025-10-21	21.770	22.050	21.460	21.930	21.773	33,803,047
2025-10-20	21.470	21.840	21.370	21.570	21.416	31,453,059
2025-10-17	21.970	22.030	20.910	21.020	20.870	40,058,060
2025-10-16	22.220	22.350	21.790	21.970	21.813	33,480,781
2025-10-15	21.810	22.650	21.360	22.640	22.478	59,618,523
2025-10-14	23.400	23.550	21.540	21.650	21.495	71,505,375
2025-10-13	22.980	23.430	22.500	23.130	22.965	65,266,958
2025-10-10	24.960	25.780	24.280	24.440	24.265	58,540,202
2025-10-09	24.800	25.200	24.280	24.830	24.652	52,442,021
2025-09-30	25.800	25.830	24.770	24.860	24.682	54,390,099
2025-09-29	25.160	25.850	24.930	25.630	25.397	55,095,829
2025-09-26	25.450	25.830	24.770	24.790	24.565	58,960,093
2025-09-25	25.330	26.250	25.330	25.520	25.288	77,978,655
2025-09-24	25.000	25.550	24.600	25.220	24.991	59,873,957
2025-09-23	25.500	25.770	24.580	25.280	25.050	83,296,088
2025-09-22	24.320	25.860	24.130	25.390	25.159	90,492,116
2025-09-19	24.810	25.070	23.800	23.960	23.742	101,044,615
2025-09-18	26.300	26.560	24.600	25.050	24.822	149,085,024
2025-09-17	24.500	26.680	24.360	26.170	25.932	131,578,663
2025-09-16	22.700	24.870	22.700	24.500	24.277	140,466,753
2025-09-15	22.590	23.120	22.460	22.610	22.404	57,665,198
2025-09-12	22.850	23.140	22.480	22.550	22.345	55,922,042
2025-09-11	22.100	22.940	21.890	22.940	22.731	67,083,672
2025-09-10	22.220	22.620	21.800	22.000	21.800	41,547,201
2025-09-09	22.310	22.620	21.930	22.270	22.068	49,450,024
2025-09-08	21.450	22.600	21.330	22.310	22.107	71,563,884
2025-09-05	20.690	21.280	20.580	21.250	21.057	41,818,712
2025-09-04	21.800	22.000	20.200	20.650	20.462	64,167,514
2025-09-03	22.300	22.430	21.620	21.730	21.532	55,218,102
2025-09-02	22.210	22.790	21.150	22.430	22.226	108,816,165
2025-09-01	23.400	23.600	22.250	22.320	22.117	92,815,024
2025-08-29	24.190	24.270	22.840	23.210	22.999	78,217,489
2025-08-28	22.600	23.490	22.570	23.450	23.237	84,198,968
2025-08-27	23.000	24.270	22.660	22.700	22.494	118,604,212
2025-08-26	22.470	22.890	22.330	22.640	22.434	64,419,744
2025-08-25	22.420	22.980	22.220	22.460	22.256	85,327,342
2025-08-22	21.670	22.500	21.660	22.150	21.949	75,409,858
2025-08-21	23.000	23.000	21.610	21.760	21.562	107,644,699
2025-08-20	22.140	23.160	21.650	23.060	22.850	127,965,011
2025-08-19	22.080	22.860	20.900	21.940	21.741	175,821,980
2025-08-18	20.200	21.530	20.200	21.530	21.334	90,711,943
2025-08-15	18.990	19.580	18.990	19.570	19.392	66,948,275
2025-08-14	19.410	19.530	18.690	18.950	18.778	66,951,557
2025-08-13	18.780	19.390	18.580	19.200	19.025	80,278,624
2025-08-12	18.580	18.850	18.450	18.650	18.480	42,693,763
2025-08-11	18.520	18.640	18.450	18.480	18.312	33,771,410
2025-08-08	18.710	18.740	18.380	18.430	18.262	35,516,126
2025-08-07	18.900	19.050	18.610	18.690	18.520	48,604,697
2025-08-06	18.500	19.080	18.410	18.890	18.718	72,052,063
2025-08-05	18.700	18.770	18.370	18.490	18.322	52,558,869
2025-08-04	18.010	18.510	17.840	18.510	18.342	70,136,092
2025-08-01	17.750	18.480	17.720	17.900	17.737	63,055,217
2025-07-31	17.360	18.080	17.330	17.590	17.430	52,356,903
2025-07-30	17.790	17.790	17.310	17.420	17.262	33,493,500
2025-07-29	17.770	17.870	17.550	17.840	17.678	29,170,763
2025-07-28	17.800	18.000	17.680	17.760	17.599	32,935,518
2025-07-25	18.140	18.280	17.430	17.710	17.549	72,480,831
2025-07-24	17.880	18.430	17.880	18.160	17.995	39,217,348
2025-07-23	18.600	18.620	17.970	17.970	17.807	54,533,279

← NewerPage 5 of 21 · 1,216 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.