Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	36.230	36.400	36.010	36.380	35.145	2,188,846
2025-10-23	36.260	36.270	35.710	36.170	34.942	1,571,500
2025-10-22	36.010	36.570	35.800	36.280	35.048	2,211,900
2025-10-21	35.720	36.040	35.550	35.940	34.720	1,591,280
2025-10-20	35.720	35.860	35.280	35.570	34.362	1,907,380
2025-10-17	36.880	36.910	35.820	35.950	34.246	3,088,300
2025-10-16	37.370	37.450	36.860	36.880	35.132	2,472,600
2025-10-15	36.800	37.190	36.650	37.170	35.408	2,460,000
2025-10-14	36.990	37.280	36.560	36.700	34.961	3,043,560
2025-10-13	36.760	37.130	36.460	37.010	35.256	4,462,095
2025-10-10	36.990	37.980	36.880	37.580	35.799	5,365,665
2025-10-09	36.500	37.350	36.360	36.960	35.208	4,912,817
2025-09-30	35.880	36.600	35.860	36.360	34.637	3,641,200
2025-09-29	36.120	36.290	35.680	35.990	34.284	3,085,368
2025-09-26	36.510	36.770	36.060	36.080	34.370	3,871,719
2025-09-25	37.060	37.260	36.580	36.640	34.903	3,078,155
2025-09-24	36.700	37.100	36.350	37.070	35.313	2,576,267
2025-09-23	36.960	37.050	35.880	36.730	34.989	4,220,855
2025-09-22	37.440	37.620	36.820	36.960	35.208	3,863,100
2025-09-19	38.000	38.280	37.330	37.440	35.666	5,105,376
2025-09-18	38.560	39.370	37.810	38.100	36.294	8,021,800
2025-09-17	38.380	39.270	38.260	38.570	36.742	4,885,960
2025-09-16	38.290	38.650	37.880	38.420	36.599	2,829,860
2025-09-15	38.620	38.770	38.150	38.190	36.380	2,304,125
2025-09-12	38.930	39.070	38.620	38.670	36.837	2,805,260
2025-09-11	38.020	38.850	37.810	38.850	37.009	3,111,538
2025-09-10	38.700	38.820	38.000	38.020	36.218	3,051,500
2025-09-09	39.090	39.140	38.410	38.760	36.923	2,490,100
2025-09-08	38.900	39.190	38.840	39.150	37.295	3,179,600
2025-09-05	38.300	38.950	38.120	38.860	37.018	3,226,700
2025-09-04	38.490	38.910	37.650	38.140	36.332	3,756,120
2025-09-03	39.630	39.640	38.330	38.380	36.561	3,995,580
2025-09-02	39.300	40.020	38.660	39.510	37.637	6,528,972
2025-09-01	38.800	39.580	38.800	39.260	37.399	4,540,899
2025-08-29	39.350	39.480	38.720	38.900	37.056	3,922,945
2025-08-28	38.680	39.150	37.970	39.120	37.266	3,865,474
2025-08-27	39.300	39.590	38.710	38.750	36.913	4,168,594
2025-08-26	39.630	39.630	39.200	39.370	37.504	3,254,800
2025-08-25	39.300	39.890	39.040	39.600	37.723	4,926,700
2025-08-22	39.270	39.410	38.960	39.390	37.523	4,305,360
2025-08-21	39.080	39.870	38.950	39.400	37.533	5,736,226
2025-08-20	38.500	39.030	38.250	39.020	37.171	3,355,392
2025-08-19	38.820	38.960	38.350	38.570	36.742	2,973,521
2025-08-18	38.680	38.870	38.320	38.780	36.942	4,864,140
2025-08-15	37.880	38.470	37.880	38.460	36.637	2,570,360
2025-08-14	38.680	38.840	37.870	38.050	36.247	3,464,678
2025-08-13	38.540	38.870	38.360	38.620	36.790	2,822,948
2025-08-12	39.140	39.140	38.390	38.540	36.713	3,915,680
2025-08-11	39.010	39.120	38.600	38.880	37.037	3,596,270
2025-08-08	38.420	39.180	38.350	38.880	37.037	3,958,560
2025-08-07	38.530	38.670	38.300	38.420	36.599	3,202,120
2025-08-06	38.100	38.730	38.000	38.560	36.732	4,122,900
2025-08-05	37.920	38.190	37.840	38.100	36.294	2,566,381
2025-08-04	37.400	38.120	37.320	37.940	36.142	2,490,046
2025-08-01	37.250	37.660	37.140	37.570	35.789	2,345,900
2025-07-31	37.760	37.970	37.210	37.250	35.485	4,275,100
2025-07-30	38.100	38.660	37.720	38.010	36.209	4,718,000
2025-07-29	37.980	38.190	37.700	38.180	36.370	3,829,955
2025-07-28	37.800	38.100	37.600	38.000	36.199	4,698,804
2025-07-25	38.380	38.690	37.820	38.060	36.256	6,366,026

← NewerPage 5 of 21 · 1,218 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.