Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.800	29.160	28.510	28.810	28.292	2,619,820
2026-07-20	28.490	28.940	28.100	28.680	28.164	2,284,712
2026-07-17	28.650	29.510	28.250	28.520	28.007	3,356,140
2026-07-16	28.680	28.960	28.330	28.790	28.272	1,319,468
2026-07-15	28.270	28.910	28.140	28.810	28.292	1,367,140
2026-07-14	27.930	28.250	27.800	28.230	27.722	1,298,260
2026-07-13	28.820	28.940	27.900	28.000	27.496	1,758,700
2026-07-10	28.420	29.140	28.100	28.800	28.282	1,677,800
2026-07-09	28.750	28.750	27.970	28.410	27.899	1,628,300
2026-07-08	29.120	29.290	28.630	28.660	28.144	1,569,100
2026-07-07	30.080	30.380	29.140	29.240	28.714	1,498,700
2026-07-06	30.780	30.800	30.130	30.140	29.598	1,840,061
2026-07-03	31.070	31.500	30.750	30.880	30.324	2,533,200
2026-07-02	29.520	31.480	29.300	31.080	30.521	4,812,925
2026-07-01	29.010	29.490	28.700	29.350	28.822	1,570,400
2026-06-30	28.340	29.070	28.030	29.010	28.488	2,034,340
2026-06-29	28.130	28.620	27.400	28.360	27.850	2,204,600
2026-06-26	28.500	28.700	27.930	28.210	27.702	2,257,076
2026-06-25	29.680	29.680	28.480	28.500	27.987	3,202,640
2026-06-24	30.000	30.150	29.290	29.680	29.146	1,589,200
2026-06-23	29.430	30.600	29.360	30.190	29.647	2,716,185
2026-06-22	30.200	30.200	28.920	29.650	29.117	3,383,764
2026-06-18	30.480	30.680	29.990	30.200	29.657	1,998,081
2026-06-17	30.900	31.050	30.420	30.600	30.049	1,732,642
2026-06-16	30.930	31.310	30.660	30.930	30.374	2,158,551
2026-06-15	30.740	31.480	30.010	31.120	30.560	3,483,275
2026-06-12	30.780	31.160	30.580	30.750	29.706	3,037,049
2026-06-11	30.080	30.740	30.000	30.730	29.686	1,727,290
2026-06-10	30.080	30.450	29.630	30.420	29.387	1,655,849
2026-06-09	30.610	30.860	29.970	30.130	29.107	2,083,061
2026-06-08	30.650	31.160	30.030	30.680	29.638	2,087,480
2026-06-05	30.880	31.400	30.550	31.150	30.092	2,433,500
2026-06-04	31.130	31.410	30.800	30.900	29.851	1,384,107
2026-06-03	31.770	31.780	30.940	31.290	30.227	1,655,100
2026-06-02	32.080	32.350	31.710	31.770	30.691	1,362,420
2026-06-01	31.770	32.420	31.530	32.220	31.126	2,268,900
2026-05-29	31.840	31.880	31.540	31.760	30.681	1,797,500
2026-05-28	30.980	32.460	30.590	31.980	30.894	5,135,417
2026-05-27	31.960	32.220	30.910	31.050	29.996	3,367,980
2026-05-26	32.500	32.590	31.670	31.950	30.865	2,739,000
2026-05-25	33.110	33.350	32.020	32.690	31.580	3,053,082
2026-05-22	33.320	33.450	32.980	33.120	31.995	1,782,682
2026-05-21	33.720	33.970	33.170	33.210	32.082	2,810,680
2026-05-20	33.260	33.870	33.000	33.830	32.681	3,054,180
2026-05-19	32.980	33.370	32.800	33.370	32.237	1,621,900
2026-05-18	33.320	33.360	32.580	32.910	31.792	2,153,900
2026-05-15	33.060	33.470	33.000	33.270	32.140	2,192,017
2026-05-14	33.740	33.770	33.080	33.110	31.986	2,728,306
2026-05-13	33.490	33.830	33.380	33.760	32.614	2,320,006
2026-05-12	34.030	34.290	33.500	33.630	32.488	3,178,280
2026-05-11	34.130	34.150	33.920	34.030	32.874	3,047,509
2026-05-08	33.800	34.160	33.670	33.990	32.836	3,423,823
2026-05-07	33.880	33.950	33.660	33.840	32.691	3,105,300
2026-05-06	33.970	34.190	33.610	33.880	32.729	4,194,100
2026-04-30	33.360	34.080	33.210	33.960	32.807	3,969,146
2026-04-29	33.200	33.510	33.160	33.360	32.227	3,296,086
2026-04-28	33.220	33.400	33.040	33.260	32.131	2,915,360
2026-04-27	33.750	33.750	33.190	33.200	32.073	4,344,189
2026-04-24	33.720	33.800	33.330	33.760	32.614	3,579,664
2026-04-23	34.170	34.500	33.450	33.720	32.575	12,209,270

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.5000 CNY
2026-06-15	0.5000 CNY
2025-10-20	0.5000 CNY
2025-06-13	0.5000 CNY
2024-10-18	0.5000 CNY
2024-06-21	0.5000 CNY
2023-10-20	0.5000 CNY
2023-06-09	0.5000 CNY
2022-06-10	0.5000 CNY
2021-06-23	0.2000 CNY
2020-06-24	0.1800 CNY
2019-06-21	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.