Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.210	39.070	38.200	39.000	37.676	3,890,525
2026-01-16	38.330	38.700	38.200	38.400	37.096	2,984,965
2026-01-15	38.200	38.650	38.080	38.440	37.135	3,220,600
2026-01-14	38.490	39.180	37.900	38.320	37.019	6,323,352
2026-01-13	39.830	39.880	38.410	38.490	37.183	6,453,705
2026-01-12	38.880	40.170	38.530	39.670	38.323	8,549,900
2026-01-09	38.360	38.960	38.000	38.440	37.135	6,997,873
2026-01-08	36.990	37.740	36.990	37.520	36.246	3,791,656
2026-01-07	37.330	37.450	36.950	37.040	35.782	3,991,942
2026-01-06	37.750	37.750	37.110	37.320	36.053	5,049,378
2026-01-05	37.700	37.980	37.360	37.750	36.468	4,334,260
2025-12-31	37.200	37.870	37.180	37.600	36.323	3,067,000
2025-12-30	37.380	37.650	37.100	37.350	36.082	2,421,700
2025-12-29	37.230	37.480	37.020	37.290	36.024	2,418,400
2025-12-26	37.410	37.580	36.910	37.220	35.956	2,660,305
2025-12-25	37.120	37.410	37.030	37.300	36.033	2,440,100
2025-12-24	36.910	37.300	36.770	37.200	35.937	2,751,303
2025-12-23	36.880	37.220	36.650	36.960	35.705	2,771,900
2025-12-22	37.310	37.480	36.610	36.940	35.686	3,992,600
2025-12-19	36.210	36.750	36.210	36.500	35.261	2,098,019
2025-12-18	36.240	36.500	36.120	36.220	34.990	1,581,000
2025-12-17	36.390	36.440	35.700	36.350	35.116	2,540,360
2025-12-16	36.670	36.700	36.170	36.430	35.193	2,491,625
2025-12-15	36.080	36.890	36.030	36.800	35.550	4,189,912
2025-12-12	35.640	36.490	35.570	36.260	35.029	3,842,849
2025-12-11	35.550	35.850	35.300	35.570	34.362	2,071,492
2025-12-10	35.560	35.580	35.230	35.470	34.265	1,232,700
2025-12-09	35.680	35.920	35.450	35.600	34.391	1,221,963
2025-12-08	35.800	35.970	35.670	35.790	34.575	1,795,763
2025-12-05	34.920	35.660	34.850	35.630	34.420	2,089,772
2025-12-04	35.470	35.470	34.930	34.940	33.753	1,638,842
2025-12-03	35.340	35.360	35.090	35.330	34.130	1,412,300
2025-12-02	35.530	35.750	35.260	35.290	34.092	1,325,700
2025-12-01	35.410	35.680	35.330	35.500	34.294	1,524,880
2025-11-28	35.200	35.350	34.930	35.340	34.140	1,187,660
2025-11-27	35.000	35.370	34.860	35.070	33.879	1,380,800
2025-11-26	35.160	35.350	34.900	34.990	33.802	1,697,800
2025-11-25	35.140	35.620	35.050	35.230	34.034	2,489,700
2025-11-24	34.620	35.350	34.580	35.150	33.956	2,381,885
2025-11-21	35.400	35.490	34.440	34.580	33.406	3,494,080
2025-11-20	35.700	35.860	35.270	35.490	34.285	2,567,800
2025-11-19	35.950	36.050	35.500	35.660	34.449	2,118,400
2025-11-18	36.200	36.250	35.780	35.950	34.729	2,725,700
2025-11-17	36.910	37.090	36.200	36.300	35.067	3,334,500
2025-11-14	37.010	37.370	36.710	36.840	35.589	3,128,692
2025-11-13	37.150	37.340	36.800	37.280	36.014	3,398,660
2025-11-12	37.710	37.850	36.840	37.060	35.802	5,244,900
2025-11-11	37.430	38.680	37.280	38.150	36.854	7,535,540
2025-11-10	37.370	37.980	37.210	37.420	36.149	5,928,291
2025-11-07	37.110	38.390	36.860	37.210	35.946	7,769,500
2025-11-06	37.020	37.740	36.650	37.250	35.985	9,226,043
2025-11-05	36.780	38.590	36.780	37.630	36.352	14,927,410
2025-11-04	35.380	36.090	35.080	35.360	34.159	3,527,255
2025-11-03	35.470	35.880	35.030	35.540	34.333	3,734,395
2025-10-31	34.730	35.080	34.640	34.800	33.618	2,959,959
2025-10-30	35.600	35.960	34.700	34.720	33.541	8,744,680
2025-10-29	36.410	36.840	36.220	36.840	35.589	2,029,839
2025-10-28	36.780	36.900	36.400	36.540	35.299	2,221,599
2025-10-27	36.500	36.710	36.210	36.700	35.454	2,807,546
2025-10-24	36.230	36.400	36.010	36.380	35.145	2,188,846

← NewerPage 4 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.