Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.110	31.560	30.580	30.760	30.760	835,000
2026-10-21	32.450	32.450	30.980	31.160	31.160	1,074,400
2026-10-20	32.500	32.930	31.180	32.330	32.330	866,100
2026-10-19	31.560	32.190	30.400	31.850	31.850	1,355,520
2026-10-16	32.500	32.800	31.620	31.880	31.880	1,201,180
2026-10-15	32.250	32.290	31.110	31.720	31.720	1,195,873
2026-10-14	33.830	33.830	32.500	32.570	32.570	1,097,440
2026-10-13	33.660	34.360	31.790	33.830	33.830	1,772,200
2026-10-12	35.940	35.940	33.910	34.270	34.270	1,395,620
2026-10-09	36.610	36.840	34.680	36.000	36.000	1,126,960
2026-10-08	36.600	36.990	35.810	36.720	36.720	1,586,940
2026-09-30	36.080	37.380	35.070	36.580	36.580	1,823,105
2026-09-29	35.940	37.000	35.490	35.660	35.660	2,366,400
2026-09-28	35.820	35.870	33.600	35.070	35.070	1,755,281
2026-09-24	37.430	37.690	35.200	35.820	35.820	3,448,830
2026-09-23	34.670	37.670	34.130	37.570	37.570	3,553,361
2026-09-22	33.500	34.760	33.010	34.040	34.040	2,049,314
2026-09-21	31.480	33.880	31.470	33.450	33.450	1,645,634
2026-09-18	31.110	31.670	31.070	31.480	31.480	554,160
2026-09-17	31.060	31.480	30.800	31.110	31.110	831,360
2026-09-16	30.960	31.380	30.680	31.000	31.000	702,180
2026-09-15	31.800	31.800	30.860	30.930	30.930	523,840
2026-09-14	31.770	31.970	31.040	31.630	31.630	636,960
2026-09-11	31.930	31.930	30.860	31.630	31.630	703,440
2026-09-10	32.610	32.610	31.930	31.930	31.930	706,960
2026-09-09	32.400	33.110	32.400	32.610	32.610	775,976
2026-09-08	33.460	33.630	32.500	32.710	32.710	1,018,032
2026-09-07	33.130	33.950	32.600	33.460	33.460	1,182,012
2026-09-04	32.770	33.480	32.650	33.170	33.170	1,466,615
2026-09-03	32.930	33.330	32.610	32.610	32.610	997,858
2026-09-02	32.940	33.170	32.390	32.820	32.820	1,051,260
2026-09-01	33.150	33.500	32.600	32.940	32.940	1,229,500
2026-08-31	33.150	33.240	32.370	33.240	33.240	1,113,860
2026-08-28	33.340	33.610	33.110	33.300	33.300	851,340
2026-08-27	33.100	33.410	32.710	33.080	33.080	692,720
2026-08-26	33.480	33.690	33.010	33.160	33.160	757,240
2026-08-25	32.750	33.300	32.160	33.170	33.170	1,357,852
2026-08-24	32.780	33.650	32.470	32.700	32.700	749,140
2026-08-21	32.450	33.230	32.160	33.070	33.070	686,440
2026-08-20	32.740	33.230	32.490	32.830	32.830	550,692
2026-08-19	33.620	33.760	32.360	32.490	32.490	764,750
2026-08-18	33.680	34.040	33.450	33.900	33.900	633,660
2026-08-17	33.680	34.110	33.360	33.940	33.940	895,635
2026-08-14	34.120	34.120	33.140	33.500	33.500	675,735
2026-08-13	34.430	35.120	33.710	33.710	33.710	836,340
2026-08-12	34.220	34.700	33.790	34.420	34.420	805,560
2026-08-11	35.370	35.370	33.700	34.230	34.230	2,335,749
2026-08-10	33.410	36.200	32.800	36.100	36.100	1,402,540
2026-08-07	32.620	33.780	32.230	33.510	33.510	991,396
2026-08-06	31.970	32.760	31.610	32.620	32.620	663,300
2026-08-05	31.800	32.090	31.530	32.050	32.050	783,500
2026-08-04	31.600	32.170	31.400	31.800	31.800	651,960
2026-08-03	30.560	31.490	30.400	31.430	31.430	779,897
2026-07-31	29.710	30.940	29.710	30.400	30.400	683,801
2026-07-30	30.520	31.200	29.030	29.440	29.440	1,029,178
2026-07-29	29.380	30.830	29.380	30.520	30.520	1,012,580
2026-07-28	29.320	30.120	28.680	29.520	29.520	931,610
2026-07-27	28.080	29.330	27.810	29.100	29.100	795,072
2026-07-24	29.110	29.110	28.010	28.200	28.200	605,210
2026-07-23	28.590	29.150	28.200	28.880	28.880	781,064

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.8484 CNY
2025-05-28	0.5160 CNY
2024-06-12	0.4420 CNY
2023-07-14	0.7770 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.