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
2026-09-18	27.170	28.280	27.170	27.860	27.359	2,684,586
2026-09-17	27.280	27.300	27.000	27.090	26.603	1,048,400
2026-09-16	27.070	27.350	26.920	27.300	26.809	931,658
2026-09-15	27.010	27.260	27.010	27.160	26.671	555,400
2026-09-14	27.010	27.290	27.010	27.140	26.652	546,300
2026-09-11	27.270	27.310	27.000	27.190	26.701	1,452,530
2026-09-10	27.850	27.900	27.420	27.420	26.927	1,271,200
2026-09-09	27.900	28.050	27.760	27.960	27.457	1,013,800
2026-09-08	27.900	28.090	27.840	27.980	27.477	1,246,100
2026-09-07	27.950	28.150	27.720	28.040	27.536	1,169,500
2026-09-04	27.670	28.230	27.670	27.950	27.447	1,675,539
2026-09-03	27.880	27.880	27.530	27.670	27.172	1,339,798
2026-09-02	28.000	28.070	27.630	27.680	27.182	1,715,668
2026-09-01	28.130	28.220	27.980	28.120	27.614	1,629,600
2026-08-31	27.920	28.130	27.800	28.090	27.585	1,550,100
2026-08-28	27.540	28.270	27.540	27.970	27.467	2,255,399
2026-08-27	27.720	27.770	27.350	27.710	27.211	1,702,730
2026-08-26	27.600	27.810	27.390	27.720	27.221	1,856,000
2026-08-25	27.710	27.980	26.890	27.660	27.162	5,402,421
2026-08-24	28.250	28.470	28.020	28.300	27.791	1,791,000
2026-08-21	28.100	28.170	27.890	28.140	27.634	794,167
2026-08-20	27.990	28.240	27.860	28.170	27.663	1,177,100
2026-08-19	28.430	28.440	27.760	27.840	27.339	2,315,928
2026-08-18	28.590	28.600	28.270	28.580	28.066	1,512,100
2026-08-17	28.280	28.500	28.000	28.470	27.958	2,067,400
2026-08-14	28.820	28.820	28.230	28.410	27.899	2,547,600
2026-08-13	29.430	29.550	28.500	28.630	28.115	2,994,900
2026-08-12	29.640	29.750	29.390	29.430	28.901	1,554,244
2026-08-11	29.870	29.880	29.490	29.580	29.048	1,395,500
2026-08-10	29.380	29.920	29.300	29.900	29.362	1,248,800
2026-08-07	29.350	29.550	29.220	29.530	28.999	1,261,228
2026-08-06	29.910	30.030	29.230	29.440	28.910	2,211,400
2026-08-05	30.050	30.160	29.780	29.930	29.392	2,155,300
2026-08-04	30.400	30.460	30.060	30.200	29.657	2,264,000
2026-08-03	30.200	30.800	29.950	30.450	29.902	2,748,660
2026-07-31	29.620	29.900	29.620	29.730	29.195	1,383,200
2026-07-30	29.470	29.930	29.220	29.710	29.176	1,736,400
2026-07-29	29.190	29.590	29.180	29.500	28.969	1,516,900
2026-07-28	28.980	29.320	28.960	29.170	28.645	954,460
2026-07-27	28.800	29.190	28.540	29.090	28.567	1,323,560
2026-07-24	29.250	29.490	28.570	28.660	28.144	1,480,512
2026-07-23	28.400	29.350	28.400	29.270	28.743	1,468,583
2026-07-22	28.570	28.750	28.160	28.720	28.203	1,931,700

Page 1 of 3 · 121 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.