Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.83▲ 2.76%

← 300470.SHE stock page

Sinoseal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.000	27.000	26.500	26.550	26.550	894,300
2026-10-20	27.100	27.280	26.730	26.900	26.900	984,869
2026-10-19	26.450	27.250	26.330	27.170	27.170	1,788,300
2026-10-16	26.280	26.840	26.090	26.570	26.570	1,471,300
2026-10-15	26.500	26.500	26.000	26.120	26.120	1,470,442
2026-10-14	27.050	27.110	26.690	26.740	26.740	984,600
2026-10-13	27.170	27.330	26.860	27.070	27.070	1,582,300
2026-10-12	27.600	28.050	27.570	27.790	27.290	1,983,900
2026-10-09	27.310	27.620	27.070	27.560	27.064	1,420,000
2026-10-08	27.150	27.490	27.100	27.250	26.760	894,200
2026-09-30	27.040	27.200	26.970	27.140	26.652	828,800
2026-09-29	27.070	27.270	26.940	27.020	26.534	964,038
2026-09-28	27.600	27.600	27.010	27.060	26.573	1,173,858
2026-09-24	27.780	27.980	27.540	27.620	27.123	978,700
2026-09-23	27.740	28.080	27.700	27.950	27.447	1,022,400
2026-09-22	27.760	27.870	27.640	27.860	27.359	1,551,800
2026-09-21	27.840	27.870	27.670	27.780	27.280	1,194,158

Page 1 of 1 · 17 trading days

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.