Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.620	13.800	13.420	13.750	13.508	32,712,462
2025-01-20	13.740	13.800	13.530	13.620	13.380	32,975,978
2025-01-17	13.450	13.740	13.350	13.620	13.380	33,216,762
2025-01-16	13.620	13.680	13.350	13.550	13.311	39,887,094
2025-01-15	13.800	13.880	13.420	13.450	13.213	72,575,892
2025-01-14	12.350	13.550	12.330	13.550	13.311	77,442,147
2025-01-13	12.400	12.540	12.150	12.320	12.103	27,022,062
2025-01-10	12.200	12.880	12.150	12.400	12.182	41,948,996
2025-01-09	12.160	12.360	12.060	12.200	11.985	21,295,379
2025-01-08	12.330	12.400	11.910	12.250	12.034	25,647,687
2025-01-07	12.370	12.440	12.220	12.420	12.201	16,833,201
2025-01-06	12.250	12.500	12.150	12.370	12.152	17,931,800
2025-01-03	12.650	12.760	12.210	12.250	12.034	24,612,000
2025-01-02	12.950	13.040	12.470	12.600	12.378	35,955,810
2024-12-31	13.590	13.640	13.000	13.120	12.889	34,139,177
2024-12-30	13.680	13.820	13.510	13.580	13.341	30,525,547
2024-12-27	13.770	13.800	13.550	13.650	13.410	32,152,200
2024-12-26	13.360	13.870	13.240	13.660	13.419	41,605,600
2024-12-25	13.410	13.450	13.150	13.360	13.125	19,979,800
2024-12-24	13.300	13.470	13.230	13.350	13.115	20,938,505
2024-12-23	13.600	13.750	13.190	13.200	12.968	25,799,431
2024-12-20	13.320	13.620	13.180	13.490	13.252	31,558,710
2024-12-19	13.130	13.390	12.970	13.320	13.085	25,008,220
2024-12-18	13.450	13.520	13.160	13.270	13.036	32,190,598
2024-12-17	13.230	13.800	13.220	13.360	13.125	50,944,114
2024-12-16	13.680	14.000	13.160	13.270	13.036	43,266,429
2024-12-13	14.030	14.180	13.580	13.600	13.361	48,941,922
2024-12-12	14.230	14.550	13.930	14.040	13.793	83,700,593
2024-12-11	13.380	14.090	13.320	13.970	13.724	84,429,787
2024-12-10	13.000	13.950	12.760	13.560	13.321	90,192,453
2024-12-09	12.690	12.850	12.630	12.680	12.457	16,305,274
2024-12-06	12.660	12.750	12.480	12.730	12.506	16,297,141
2024-12-05	12.450	12.640	12.430	12.590	12.368	13,032,595
2024-12-04	12.610	12.650	12.470	12.530	12.309	14,005,602
2024-12-03	12.710	12.760	12.520	12.660	12.437	17,069,902
2024-12-02	12.650	12.810	12.600	12.750	12.526	19,836,436
2024-11-29	12.360	12.730	12.350	12.630	12.408	18,282,403
2024-11-28	12.510	12.540	12.330	12.360	12.142	16,345,429
2024-11-27	12.440	12.570	12.200	12.570	12.349	20,555,467
2024-11-26	12.620	12.620	12.440	12.480	12.260	16,427,000
2024-11-25	12.660	12.800	12.480	12.650	12.427	17,654,998
2024-11-22	13.170	13.180	12.570	12.570	12.349	27,244,942
2024-11-21	13.180	13.300	13.070	13.160	12.928	17,907,600
2024-11-20	13.210	13.320	13.150	13.250	13.017	18,562,436
2024-11-19	13.080	13.330	12.990	13.300	13.066	18,105,530
2024-11-18	13.260	13.350	12.970	13.050	12.820	21,826,901
2024-11-15	13.400	13.470	13.170	13.170	12.938	21,673,428
2024-11-14	13.790	13.890	13.430	13.480	13.243	22,298,737
2024-11-13	14.000	14.050	13.570	13.870	13.626	28,759,517
2024-11-12	14.280	14.390	13.940	14.110	13.862	43,642,464
2024-11-11	13.700	14.140	13.650	14.140	13.891	41,999,798
2024-11-08	13.750	14.050	13.650	13.710	13.469	39,042,683
2024-11-07	13.700	13.700	13.380	13.620	13.380	39,566,107
2024-11-06	13.420	13.630	13.190	13.370	13.135	35,203,750
2024-11-05	13.260	13.420	13.060	13.370	13.135	30,624,987
2024-11-04	13.020	13.440	13.020	13.250	13.017	21,721,974
2024-11-01	13.220	13.310	13.030	13.070	12.840	24,776,971
2024-10-31	13.600	13.600	13.050	13.320	13.085	45,541,102
2024-10-30	13.750	14.060	13.680	13.890	13.645	20,793,584
2024-10-29	13.820	14.050	13.710	13.800	13.557	24,235,105

← NewerPage 8 of 21 · 1,213 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.