Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.450	29.170	26.900	28.750	28.750	998,254
2026-07-20	30.340	30.840	27.670	28.300	28.300	1,192,678
2026-07-17	32.160	32.920	29.700	29.740	29.740	969,300
2026-07-16	31.180	32.440	30.600	31.870	31.870	848,940
2026-07-15	31.810	32.180	31.210	31.410	31.410	613,620
2026-07-14	30.780	31.850	30.720	31.810	31.810	769,620
2026-07-13	33.280	33.320	31.160	31.230	31.230	841,027
2026-07-10	31.520	34.350	31.520	33.380	33.380	1,293,980
2026-07-09	31.910	32.180	30.350	31.710	31.710	839,600
2026-07-08	32.760	33.010	31.800	31.910	31.910	1,042,940
2026-07-07	35.000	35.380	32.770	32.880	32.880	1,292,359
2026-07-06	37.850	38.380	35.200	35.200	35.200	1,371,900
2026-07-03	37.100	38.680	36.700	37.810	37.810	1,189,140
2026-07-02	36.980	38.310	36.530	37.180	37.180	1,255,699
2026-07-01	37.440	37.970	36.580	37.040	37.040	1,012,400
2026-06-30	37.700	38.180	36.830	37.380	37.380	1,266,408
2026-06-29	40.860	40.870	37.000	37.690	37.690	1,871,857
2026-06-26	42.000	42.600	40.790	40.870	40.870	2,281,460
2026-06-25	41.990	43.170	40.540	42.180	42.180	2,725,024
2026-06-24	41.420	42.200	39.540	42.200	42.200	2,760,459
2026-06-23	38.760	42.180	38.120	41.800	41.800	3,130,872
2026-06-22	38.290	38.770	35.800	38.670	38.670	2,011,860
2026-06-18	37.110	38.420	36.760	38.290	38.290	1,905,169
2026-06-17	52.490	53.290	51.710	52.700	37.037	1,423,701
2026-06-16	52.710	53.280	50.780	52.780	37.093	1,609,774
2026-06-15	53.260	53.260	52.220	52.680	37.023	1,292,656
2026-06-12	53.540	55.370	51.640	52.700	37.037	1,862,140
2026-06-11	53.630	54.650	52.000	52.980	37.234	1,450,929
2026-06-10	53.150	57.430	51.800	53.490	37.592	1,940,226
2026-06-09	52.990	54.490	51.900	53.130	37.339	1,182,966
2026-06-08	53.980	54.290	51.290	51.990	36.538	1,530,340
2026-06-05	55.350	55.810	52.630	55.040	38.681	1,636,292
2026-06-04	56.080	56.980	55.400	55.890	39.279	1,499,960
2026-06-03	58.130	59.590	56.170	56.650	39.813	2,953,483
2026-06-02	60.960	62.630	58.010	58.710	41.261	3,526,675
2026-06-01	65.650	66.640	63.250	64.140	45.077	2,599,210
2026-05-29	67.000	69.770	65.900	66.130	46.475	4,057,051
2026-05-28	65.000	69.000	64.560	68.000	47.790	5,374,012
2026-05-27	63.120	67.000	61.650	65.540	46.061	4,994,337
2026-05-26	61.460	63.490	59.770	63.490	44.620	2,786,420
2026-05-25	60.460	61.590	59.290	61.500	43.221	2,757,020
2026-05-22	59.100	61.200	59.000	60.660	42.631	2,184,875
2026-05-21	60.780	61.860	59.000	59.100	41.535	2,314,760
2026-05-20	61.000	61.000	59.530	60.830	42.751	1,640,233
2026-05-19	61.920	62.580	60.000	61.210	43.018	1,978,473
2026-05-18	61.000	62.450	59.390	61.900	43.503	2,265,060
2026-05-15	61.820	62.960	60.410	61.000	42.870	3,355,014
2026-05-14	61.210	62.870	60.470	61.770	43.411	2,496,060
2026-05-13	59.360	61.790	58.400	61.570	43.271	2,964,220
2026-05-12	60.920	60.920	58.300	59.800	42.027	2,384,541
2026-05-11	59.820	61.440	59.280	60.750	42.694	2,179,170
2026-05-08	59.100	59.870	57.430	59.260	41.647	2,444,379
2026-05-07	58.400	59.320	57.880	59.190	41.598	1,969,093
2026-05-06	57.800	58.550	57.000	58.400	41.043	2,043,111
2026-04-30	57.000	57.550	56.410	57.290	40.263	1,355,340
2026-04-29	55.370	56.980	55.160	56.460	39.679	1,640,154
2026-04-28	55.610	56.660	55.060	55.670	39.124	1,742,123
2026-04-27	55.940	57.600	54.500	55.600	39.075	1,694,767
2026-04-24	54.010	55.880	54.000	55.270	38.843	1,534,120
2026-04-23	55.100	55.100	54.200	54.490	38.295	877,940

← NewerPage 2 of 3 · 121 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.