Anhui Zhongding Sealing Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.900	13.900	13.550	13.780	13.537	20,568,725
2024-10-25	13.900	14.090	13.660	13.920	13.675	21,470,377
2024-10-24	13.770	13.910	13.450	13.710	13.469	23,564,468
2024-10-23	13.360	13.780	13.220	13.770	13.528	32,842,516
2024-10-22	13.210	13.420	13.140	13.300	13.066	17,550,100
2024-10-21	13.410	13.520	13.110	13.200	12.968	25,094,735
2024-10-18	12.920	13.650	12.860	13.400	13.164	23,019,981
2024-10-17	13.180	13.270	12.850	12.890	12.663	12,558,352
2024-10-16	12.900	13.130	12.800	13.030	12.801	15,121,176
2024-10-15	13.530	13.530	13.040	13.040	12.810	21,286,301
2024-10-14	13.260	13.550	13.080	13.520	13.282	24,065,986
2024-10-11	13.910	13.910	13.100	13.280	13.046	20,024,803
2024-10-10	14.130	14.430	13.700	13.910	13.665	28,740,141
2024-10-09	14.450	14.670	13.800	14.130	13.881	38,302,693
2024-10-08	15.370	15.370	14.100	14.730	14.471	49,921,095
2024-09-30	13.300	14.020	13.260	13.970	13.724	38,674,447
2024-09-27	12.560	13.150	12.530	12.870	12.643	25,378,534
2024-09-26	12.020	12.430	12.020	12.430	12.211	15,456,988
2024-09-25	12.080	12.360	12.040	12.060	11.848	16,559,756
2024-09-24	11.850	12.020	11.660	11.950	11.740	18,579,384
2024-09-23	11.730	11.920	11.690	11.810	11.602	6,354,281
2024-09-20	11.770	11.970	11.670	11.780	11.573	7,217,500
2024-09-19	11.770	12.000	11.710	11.820	11.612	8,281,800
2024-09-18	11.620	11.810	11.550	11.770	11.563	7,832,035
2024-09-13	11.790	11.830	11.570	11.580	11.376	6,911,000
2024-09-12	11.850	12.010	11.740	11.780	11.573	7,375,508
2024-09-11	11.630	11.920	11.590	11.810	11.602	7,451,048
2024-09-10	11.630	11.760	11.470	11.690	11.484	8,306,445
2024-09-09	11.690	11.760	11.590	11.640	11.435	9,968,105
2024-09-06	11.880	11.960	11.700	11.710	11.504	9,606,235
2024-09-05	11.810	12.020	11.760	11.870	11.661	12,841,338
2024-09-04	11.650	11.950	11.550	11.820	11.612	14,458,300
2024-09-03	11.420	11.740	11.320	11.710	11.504	18,759,577
2024-09-02	11.370	11.620	11.280	11.370	11.170	17,848,437
2024-08-30	11.060	11.460	11.020	11.270	11.072	14,263,300
2024-08-29	10.670	11.070	10.660	11.030	10.836	11,350,000
2024-08-28	10.670	10.810	10.610	10.710	10.521	5,782,000
2024-08-27	10.800	10.800	10.650	10.730	10.541	6,536,154
2024-08-26	10.650	10.870	10.650	10.830	10.639	7,096,441
2024-08-23	10.600	10.750	10.550	10.680	10.492	6,879,000
2024-08-22	10.690	10.750	10.570	10.610	10.423	5,618,877
2024-08-21	10.630	10.770	10.500	10.690	10.502	5,617,123
2024-08-20	10.920	10.990	10.650	10.670	10.482	8,273,000
2024-08-19	10.970	11.140	10.890	10.920	10.728	9,644,200
2024-08-16	11.000	11.030	10.830	10.850	10.659	6,644,400
2024-08-15	10.810	11.080	10.760	10.970	10.777	8,779,811
2024-08-14	11.040	11.070	10.830	10.830	10.639	6,839,300
2024-08-13	10.990	11.070	10.900	11.020	10.826	7,184,531
2024-08-12	11.040	11.090	10.900	10.960	10.767	10,435,059
2024-08-09	11.200	11.350	11.060	11.090	10.895	8,199,100
2024-08-08	11.150	11.250	11.000	11.180	10.983	9,003,316
2024-08-07	11.270	11.320	11.120	11.190	10.993	8,801,825
2024-08-06	11.300	11.410	11.180	11.310	11.111	7,243,304
2024-08-05	11.450	11.600	11.170	11.170	10.973	13,009,302
2024-08-02	11.800	11.870	11.490	11.490	11.288	11,919,154
2024-08-01	12.090	12.160	11.860	11.880	11.671	11,812,268
2024-07-31	11.580	12.150	11.530	12.130	11.916	11,321,436
2024-07-30	11.690	11.710	11.380	11.580	11.376	7,258,175
2024-07-29	11.830	11.950	11.670	11.690	11.484	9,020,903
2024-07-26	11.540	11.980	11.520	11.830	11.622	9,429,783

← NewerPage 9 of 21 · 1,217 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.