Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	54.990	55.390	54.700	55.100	38.724	1,007,580
2026-04-21	55.450	55.570	54.790	55.350	38.899	1,150,562
2026-04-20	54.760	55.610	54.390	55.510	39.012	1,318,984
2026-04-17	54.200	54.960	53.630	54.760	38.485	1,179,402
2026-04-16	52.730	54.130	52.600	54.000	37.951	1,170,260
2026-04-15	53.120	53.350	52.550	52.660	37.009	638,680
2026-04-14	53.060	53.170	52.210	52.810	37.114	591,005
2026-04-13	52.580	52.800	51.830	52.740	37.065	818,860
2026-04-10	51.880	53.110	51.870	52.770	37.086	930,582
2026-04-09	52.700	52.750	51.240	51.630	36.285	807,800
2026-04-08	51.800	52.800	51.800	52.750	37.072	1,278,620
2026-04-07	50.260	51.470	49.910	50.780	35.688	1,251,880
2026-04-03	52.280	52.400	50.200	50.200	35.280	1,016,820
2026-04-02	53.400	53.850	42.040	51.680	36.320	1,506,027
2026-04-01	51.080	55.370	51.080	52.550	36.931	2,081,100
2026-03-31	51.410	51.830	50.130	50.570	35.540	828,518
2026-03-30	50.180	51.160	49.990	51.080	35.898	733,178
2026-03-27	49.920	51.020	49.650	50.700	35.631	852,878
2026-03-26	50.600	51.390	49.600	50.690	35.624	1,036,840
2026-03-25	49.190	50.790	49.170	50.150	35.245	932,820
2026-03-24	47.390	49.030	46.620	48.930	34.387	1,045,520
2026-03-23	48.980	49.480	46.100	46.460	32.652	1,364,762
2026-03-20	51.940	52.360	50.010	50.110	35.217	1,177,400
2026-03-19	53.200	53.650	51.550	52.160	36.657	916,020
2026-03-18	53.050	53.720	52.410	53.710	37.747	735,560
2026-03-17	54.510	54.850	52.540	53.070	37.297	801,360
2026-03-16	54.210	54.940	53.820	54.500	38.302	915,742
2026-03-13	54.120	55.040	54.060	54.590	38.365	993,720
2026-03-12	55.810	56.100	54.000	54.690	38.435	1,414,980
2026-03-11	55.800	56.160	54.900	55.050	38.688	836,220
2026-03-10	54.000	55.740	53.990	55.700	39.145	1,027,901
2026-03-09	53.120	54.800	53.060	53.750	37.775	1,209,740
2026-03-06	51.960	54.210	51.600	54.020	37.965	1,166,376
2026-03-05	52.180	52.900	51.650	51.980	36.531	873,978
2026-03-04	50.920	52.150	50.910	51.640	36.292	983,780
2026-03-03	54.080	54.280	51.320	51.430	36.144	2,033,500
2026-03-02	55.700	55.860	53.860	54.080	38.007	1,536,913
2026-02-27	56.460	56.460	55.360	55.830	39.237	1,247,799
2026-02-26	56.100	56.390	55.730	56.290	39.560	712,600
2026-02-25	56.400	56.480	55.810	55.900	39.286	870,800
2026-02-24	55.430	56.330	55.080	56.190	39.490	921,340
2026-02-13	55.010	56.000	54.830	55.100	38.724	1,008,140
2026-02-12	55.580	55.660	54.850	55.130	38.745	854,980
2026-02-11	55.650	55.990	55.120	55.120	38.738	658,980
2026-02-10	55.910	56.370	55.560	55.620	39.089	779,272
2026-02-09	55.800	55.920	54.910	55.920	39.300	1,024,660
2026-02-06	55.300	55.980	54.430	55.110	38.731	1,004,640
2026-02-05	55.650	56.200	55.030	55.110	38.731	825,440
2026-02-04	55.220	56.120	54.910	55.500	39.005	938,560
2026-02-03	54.980	55.550	54.530	55.500	39.005	1,001,980
2026-02-02	55.500	56.340	54.290	54.290	38.154	1,169,980
2026-01-30	54.700	56.080	54.030	55.730	39.166	1,316,840
2026-01-29	55.490	56.000	53.960	54.430	38.253	1,294,860
2026-01-28	56.600	56.610	55.300	55.510	39.012	1,027,880
2026-01-27	56.260	56.960	54.730	56.850	39.953	1,498,140
2026-01-26	57.630	57.920	55.930	56.250	39.532	1,612,906
2026-01-23	57.970	57.970	56.680	57.580	40.467	1,588,818
2026-01-22	57.800	57.950	57.050	57.660	40.523	1,260,142
2026-01-21	56.590	57.710	56.100	57.660	40.523	1,770,339
2026-01-20	56.140	57.600	55.860	56.590	39.771	2,524,200

← NewerPage 3 of 18 · 1,040 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.