Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.730	18.730	18.410	18.630	18.461	37,417,505
2025-07-21	18.260	18.740	18.070	18.730	18.560	59,764,622
2025-07-18	18.200	18.230	17.800	18.010	17.846	38,001,202
2025-07-17	17.840	18.270	17.620	18.150	17.985	55,212,616
2025-07-16	17.200	17.920	17.200	17.760	17.599	63,553,263
2025-07-15	17.250	17.360	16.940	17.260	17.103	26,841,162
2025-07-14	16.980	17.390	16.910	17.270	17.113	34,018,892
2025-07-11	16.870	17.130	16.830	16.960	16.806	24,181,668
2025-07-10	17.000	17.020	16.790	16.950	16.796	24,358,606
2025-07-09	17.340	17.470	17.020	17.130	16.974	28,926,254
2025-07-08	16.860	17.350	16.790	17.270	17.113	33,843,240
2025-07-07	17.070	17.100	16.860	16.920	16.766	19,500,145
2025-07-04	17.240	17.250	16.980	17.170	17.014	27,948,709
2025-07-03	17.310	17.390	17.110	17.330	17.172	25,574,484
2025-07-02	17.500	17.500	17.200	17.350	17.192	25,441,436
2025-07-01	17.550	17.620	17.280	17.610	17.450	30,438,934
2025-06-30	17.660	17.660	17.390	17.590	17.430	36,701,106
2025-06-27	17.430	17.600	17.170	17.600	17.440	38,185,296
2025-06-26	17.400	17.790	17.240	17.450	17.143	39,518,371
2025-06-25	17.070	17.430	17.070	17.380	17.074	41,507,863
2025-06-24	16.500	17.040	16.490	17.020	16.720	45,015,362
2025-06-23	16.170	16.460	16.120	16.360	16.072	24,558,686
2025-06-20	16.560	16.720	16.290	16.320	16.033	23,959,097
2025-06-19	16.650	17.090	16.580	16.650	16.357	40,340,643
2025-06-18	16.600	16.740	16.470	16.720	16.426	21,657,307
2025-06-17	16.680	16.830	16.600	16.690	16.396	17,225,502
2025-06-16	16.630	16.810	16.590	16.680	16.386	22,091,950
2025-06-13	17.180	17.220	16.710	16.750	16.455	27,173,123
2025-06-12	17.180	17.420	17.090	17.310	17.005	22,040,204
2025-06-11	17.380	17.440	17.190	17.300	16.995	29,560,824
2025-06-10	17.370	17.410	16.680	16.940	16.642	37,946,054
2025-06-09	17.270	17.590	17.200	17.350	17.044	25,489,785
2025-06-06	17.500	17.520	17.210	17.260	16.956	24,261,586
2025-06-05	17.250	17.670	17.120	17.600	17.290	34,215,290
2025-06-04	17.180	17.600	17.170	17.290	16.986	30,660,899
2025-06-03	17.060	17.250	17.010	17.170	16.868	17,925,288
2025-05-30	17.750	17.800	17.160	17.190	16.887	36,472,095
2025-05-29	17.510	18.110	17.510	17.850	17.536	37,481,600
2025-05-28	17.590	17.790	17.440	17.530	17.221	25,766,065
2025-05-27	18.030	18.090	17.520	17.600	17.290	36,555,176
2025-05-26	18.260	18.400	17.970	18.120	17.801	30,155,085
2025-05-23	18.840	18.840	18.200	18.210	17.889	48,477,850
2025-05-22	18.840	18.880	18.460	18.540	18.214	33,882,902
2025-05-21	18.800	19.030	18.610	18.850	18.518	37,855,333
2025-05-20	18.910	19.120	18.650	18.850	18.518	34,792,708
2025-05-19	19.240	19.240	18.510	19.020	18.685	50,175,877
2025-05-16	18.650	19.610	18.650	19.260	18.921	72,148,699
2025-05-15	19.120	19.120	18.540	18.820	18.489	45,622,601
2025-05-14	19.360	19.570	19.040	19.160	18.823	51,934,248
2025-05-13	19.900	19.920	19.290	19.400	19.058	56,852,630
2025-05-12	19.570	20.130	19.480	19.660	19.314	83,550,665
2025-05-09	19.330	20.320	19.000	19.430	19.088	120,047,495
2025-05-08	18.660	19.320	18.660	19.000	18.665	65,252,105
2025-05-07	19.400	19.460	18.550	18.810	18.479	87,625,709
2025-05-06	18.600	19.330	18.520	19.180	18.842	92,203,335
2025-04-30	17.500	18.260	17.280	18.130	17.811	80,546,100
2025-04-29	16.850	17.720	16.780	17.340	17.035	75,842,866
2025-04-28	16.920	16.990	16.500	16.630	16.337	34,029,200
2025-04-25	16.900	17.140	16.700	16.840	16.543	43,522,791
2025-04-24	17.050	17.270	16.700	16.790	16.494	52,471,299

← NewerPage 6 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.