Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.500	17.250	16.400	17.050	16.750	77,843,383
2025-04-22	16.560	16.680	16.130	16.210	15.925	36,298,600
2025-04-21	15.820	16.690	15.700	16.640	16.347	42,710,700
2025-04-18	15.850	16.210	15.850	16.130	15.846	31,845,100
2025-04-17	16.100	16.340	15.940	15.960	15.679	28,783,465
2025-04-16	16.650	16.650	15.980	16.190	15.905	42,951,483
2025-04-15	16.660	16.950	16.460	16.690	16.396	46,442,135
2025-04-14	16.610	16.940	16.460	16.660	16.367	50,258,899
2025-04-11	15.600	16.630	15.600	16.300	16.013	65,302,270
2025-04-10	16.150	16.640	15.810	15.890	15.610	88,414,597
2025-04-09	14.710	15.620	13.880	15.510	15.237	98,055,032
2025-04-08	15.860	15.980	14.870	14.870	14.608	101,758,945
2025-04-07	16.900	17.160	16.520	16.520	16.229	18,536,900
2025-04-03	18.700	19.170	18.320	18.360	18.037	45,305,550
2025-04-02	18.710	19.290	18.610	18.990	18.656	42,429,008
2025-04-01	19.180	19.330	18.560	18.600	18.272	51,435,544
2025-03-31	19.510	19.870	18.700	19.180	18.842	63,617,654
2025-03-28	20.000	20.380	19.810	19.850	19.500	32,820,174
2025-03-27	20.060	20.660	19.760	20.100	19.746	51,534,383
2025-03-26	19.920	20.750	19.850	20.240	19.884	54,588,085
2025-03-25	20.820	21.240	19.890	19.960	19.609	62,218,254
2025-03-24	20.810	21.180	20.230	20.870	20.503	62,819,502
2025-03-21	22.360	22.510	21.010	21.020	20.650	94,867,076
2025-03-20	22.750	23.330	22.200	22.740	22.340	92,105,970
2025-03-19	21.800	24.010	21.330	23.070	22.664	142,398,741
2025-03-18	22.320	22.530	21.800	22.040	21.652	68,628,838
2025-03-17	22.490	22.740	21.710	22.450	22.055	87,581,229
2025-03-14	21.440	22.800	21.310	22.300	21.907	126,917,503
2025-03-13	21.960	22.100	20.330	21.850	21.465	143,150,826
2025-03-12	22.150	22.180	21.260	21.270	20.895	82,442,214
2025-03-11	21.270	22.660	21.260	21.860	21.475	90,933,831
2025-03-10	22.480	22.720	21.680	21.820	21.436	87,265,214
2025-03-07	21.310	22.150	21.220	21.680	21.298	101,450,031
2025-03-06	21.410	21.840	21.160	21.420	21.043	109,130,888
2025-03-05	21.110	21.660	20.700	21.240	20.866	99,858,495
2025-03-04	20.480	21.800	20.370	21.000	20.630	116,697,448
2025-03-03	21.200	21.480	20.410	20.560	20.198	106,893,363
2025-02-28	22.320	22.700	20.600	20.680	20.316	138,180,565
2025-02-27	24.270	24.400	22.160	22.700	22.300	199,537,442
2025-02-26	22.250	24.550	22.100	24.260	23.833	183,987,652
2025-02-25	20.900	23.000	20.720	22.320	21.927	158,478,097
2025-02-24	20.520	21.740	20.200	20.920	20.552	170,749,572
2025-02-21	18.800	19.760	18.490	19.760	19.412	97,779,510
2025-02-20	18.100	18.200	17.570	17.960	17.644	87,633,503
2025-02-19	17.210	18.480	17.000	18.070	17.752	110,193,824
2025-02-18	16.850	17.950	16.580	17.290	16.986	118,354,989
2025-02-17	16.710	17.230	16.580	16.810	16.514	82,434,380
2025-02-14	16.800	17.050	16.400	16.630	16.337	88,655,477
2025-02-13	17.280	18.000	16.680	16.900	16.602	169,346,174
2025-02-12	16.280	17.280	15.860	17.280	16.976	144,282,673
2025-02-11	15.120	16.200	14.950	15.710	15.433	92,392,490
2025-02-10	15.150	15.230	14.830	15.120	14.854	60,351,527
2025-02-07	14.850	15.420	14.650	15.150	14.883	111,418,917
2025-02-06	13.940	14.850	13.930	14.830	14.569	79,868,576
2025-02-05	14.200	14.250	13.700	14.020	13.773	54,569,944
2025-01-27	14.800	14.870	14.040	14.070	13.822	62,731,686
2025-01-24	13.850	15.000	13.850	14.780	14.520	110,775,721
2025-01-23	14.250	14.500	13.820	13.830	13.586	83,973,575
2025-01-22	13.740	14.010	13.620	13.850	13.606	57,729,691
2025-01-21	13.620	13.800	13.420	13.750	13.508	32,712,462

← NewerPage 7 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.