Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.690	35.990	35.480	35.960	34.739	3,292,100
2026-04-21	36.400	36.420	35.810	35.950	34.729	3,552,360
2026-04-20	36.700	36.990	36.430	36.530	35.290	3,465,200
2026-04-17	37.110	37.660	36.540	36.700	35.454	4,998,380
2026-04-16	36.420	37.450	36.000	37.250	35.985	6,479,680
2026-04-15	37.590	38.080	36.330	36.420	35.183	9,688,800
2026-04-14	38.890	38.930	38.150	38.330	37.028	3,320,180
2026-04-13	38.880	39.490	38.300	38.680	37.366	4,658,305
2026-04-10	38.170	39.420	38.050	38.940	37.618	6,691,344
2026-04-09	37.230	38.000	37.110	37.870	36.584	3,319,848
2026-04-08	36.970	37.500	36.810	37.490	36.217	3,728,100
2026-04-07	35.720	36.590	35.510	36.500	35.261	2,572,625
2026-04-03	36.400	36.410	35.500	35.620	34.410	2,145,900
2026-04-02	35.800	36.710	35.500	36.250	35.019	4,418,100
2026-04-01	35.780	36.480	35.720	35.990	34.768	3,025,100
2026-03-31	35.690	35.850	35.110	35.240	34.043	2,247,100
2026-03-30	35.600	35.890	35.270	35.700	34.488	1,913,299
2026-03-27	35.480	36.070	35.280	36.000	34.778	2,589,100
2026-03-26	35.950	37.300	35.580	35.730	34.517	2,968,680
2026-03-25	35.650	36.440	35.110	36.100	34.874	4,415,100
2026-03-24	34.900	35.370	34.380	35.280	34.082	4,534,460
2026-03-23	36.000	36.280	34.050	34.270	33.106	9,048,222
2026-03-20	38.820	39.200	36.630	36.650	35.405	9,187,761
2026-03-19	37.160	41.000	37.000	38.770	37.453	15,819,600
2026-03-18	37.180	37.790	36.300	37.530	36.256	4,572,186
2026-03-17	38.620	38.650	36.800	37.030	35.773	4,002,734
2026-03-16	38.500	39.400	37.920	38.390	37.086	3,959,500
2026-03-13	38.000	38.900	37.500	38.340	37.038	4,831,704
2026-03-12	38.990	38.990	37.710	37.890	36.603	4,001,728
2026-03-11	39.220	39.300	38.610	38.920	37.598	3,300,428
2026-03-10	39.470	39.710	38.950	39.180	37.850	3,369,983
2026-03-09	39.080	39.520	38.530	39.340	38.004	4,254,300
2026-03-06	39.090	39.980	38.900	39.490	38.149	3,693,082
2026-03-05	39.680	39.740	39.000	39.300	37.965	3,740,116
2026-03-04	38.300	39.700	38.100	39.250	37.917	5,441,740
2026-03-03	40.200	40.330	38.100	38.310	37.009	6,369,068
2026-03-02	39.370	40.890	39.250	40.110	38.748	8,499,328
2026-02-27	39.770	40.040	39.270	39.770	38.419	3,642,223
2026-02-26	39.210	39.990	39.180	39.760	38.410	4,419,800
2026-02-25	38.900	39.640	38.610	39.210	37.878	3,918,100
2026-02-24	38.660	38.880	38.300	38.860	37.540	2,957,625
2026-02-13	38.470	38.900	38.210	38.340	37.038	2,809,280
2026-02-12	38.390	38.880	38.110	38.680	37.366	2,588,900
2026-02-11	37.560	38.950	37.340	38.370	37.067	4,872,199
2026-02-10	37.210	37.700	37.020	37.550	36.275	2,095,825
2026-02-09	37.230	37.310	37.000	37.200	35.937	1,873,580
2026-02-06	37.000	37.370	36.800	36.900	35.647	2,203,725
2026-02-05	37.510	37.750	37.150	37.200	35.937	1,849,200
2026-02-04	37.290	37.750	37.240	37.650	36.371	2,243,500
2026-02-03	37.030	37.530	36.980	37.480	36.207	2,444,862
2026-02-02	37.400	37.670	36.720	36.800	35.550	3,194,400
2026-01-30	37.310	37.690	36.910	37.550	36.275	2,708,852
2026-01-29	37.800	37.890	37.200	37.500	36.227	3,558,200
2026-01-28	38.360	38.500	37.710	37.780	36.497	3,041,987
2026-01-27	38.230	38.640	37.430	38.420	37.115	3,955,360
2026-01-26	39.200	39.200	38.040	38.200	36.903	4,628,050
2026-01-23	38.880	39.170	38.590	39.150	37.821	3,927,107
2026-01-22	38.690	39.250	38.620	38.870	37.550	3,526,600
2026-01-21	38.500	38.900	38.160	38.690	37.376	3,020,064
2026-01-20	38.970	39.240	38.260	38.500	37.193	3,012,900

← NewerPage 3 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.