Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	56.140	57.600	55.860	56.590	39.771	2,524,200
2026-01-19	55.400	56.460	55.010	56.140	39.454	1,562,960
2026-01-16	55.080	55.900	54.620	55.400	38.934	1,959,669
2026-01-15	54.730	55.180	54.040	54.400	38.232	1,363,264
2026-01-14	54.000	56.520	53.900	55.190	38.787	2,757,419
2026-01-13	55.470	55.480	53.900	54.130	38.042	2,044,273
2026-01-12	54.200	55.970	53.810	55.380	38.920	2,823,520
2026-01-09	53.490	55.020	53.400	54.160	38.063	2,293,009
2026-01-08	52.230	53.790	52.110	53.500	37.599	2,136,120
2026-01-07	52.600	52.700	51.920	52.240	36.714	1,561,280
2026-01-06	52.610	52.770	52.350	52.660	37.009	1,582,280
2026-01-05	52.950	52.950	51.850	52.520	36.910	2,038,540
2025-12-31	51.500	53.380	51.140	52.920	37.192	2,378,460
2025-12-30	51.800	52.480	51.360	51.380	36.109	1,501,360
2025-12-29	50.700	52.460	50.650	51.980	36.531	2,321,841
2025-12-26	51.600	51.680	50.440	50.520	35.505	1,253,980
2025-12-25	50.480	51.620	50.180	51.450	36.158	1,630,300
2025-12-24	49.920	50.730	48.680	50.580	35.547	1,009,260
2025-12-23	50.260	50.490	49.660	49.900	35.069	992,880
2025-12-22	50.650	50.860	50.000	50.100	35.210	1,231,300
2025-12-19	49.980	50.600	49.910	50.500	35.491	1,119,720
2025-12-18	48.080	50.200	48.080	49.980	35.125	1,761,475
2025-12-17	47.800	48.490	47.290	48.370	33.994	705,180
2025-12-16	49.240	49.340	47.880	48.130	33.825	941,948
2025-12-15	49.080	49.990	48.710	49.270	34.626	842,940
2025-12-12	48.570	49.880	48.570	49.210	34.584	888,139
2025-12-11	49.680	49.980	48.720	48.720	34.240	923,552
2025-12-10	50.100	50.440	49.410	49.730	34.950	736,022
2025-12-09	50.130	51.300	50.020	50.090	35.203	1,107,439
2025-12-08	50.300	50.730	49.990	50.350	35.385	1,044,570
2025-12-05	49.460	50.180	48.510	50.050	35.175	1,033,900
2025-12-04	49.700	49.710	48.740	49.010	34.444	984,760
2025-12-03	50.350	50.350	49.410	49.580	34.844	892,780
2025-12-02	50.600	50.600	49.920	50.050	35.175	916,300
2025-12-01	50.310	51.180	50.310	50.450	35.456	1,029,560
2025-11-28	50.270	50.350	49.580	50.310	35.357	1,029,700
2025-11-27	49.600	50.380	49.510	50.020	35.153	917,280
2025-11-26	50.520	50.880	49.530	49.600	34.858	1,184,820
2025-11-25	50.610	51.250	50.250	50.520	35.505	1,376,200
2025-11-24	50.000	50.850	49.570	50.530	35.512	1,592,220
2025-11-21	52.000	52.260	49.400	49.820	35.013	2,448,660
2025-11-20	54.060	54.600	52.810	53.000	37.248	3,553,082
2025-11-19	57.820	60.130	55.370	55.570	39.054	5,634,479
2025-11-18	54.170	54.260	53.210	53.580	37.655	778,430
2025-11-17	54.510	55.170	54.010	54.160	38.063	767,480
2025-11-14	53.700	55.170	53.700	54.400	38.232	924,000
2025-11-13	53.600	54.500	53.500	54.150	38.056	835,800
2025-11-12	54.610	54.610	53.700	54.050	37.986	621,180
2025-11-11	54.590	55.140	54.210	54.500	38.302	759,179
2025-11-10	55.590	55.590	54.260	54.520	38.316	1,107,222
2025-11-07	55.480	56.500	54.970	55.590	39.068	1,154,020
2025-11-06	55.200	55.770	55.030	55.460	38.977	765,800
2025-11-05	54.550	55.450	54.440	55.360	38.906	658,560
2025-11-04	55.980	55.980	54.550	55.000	38.653	791,280
2025-11-03	55.700	56.090	55.260	55.700	39.145	740,569
2025-10-31	55.260	55.790	55.110	55.690	39.138	792,169
2025-10-30	56.580	56.580	55.000	55.250	38.829	1,053,690
2025-10-29	57.500	57.500	55.930	56.240	39.525	1,325,063
2025-10-28	57.300	58.710	56.970	57.370	40.319	1,255,483
2025-10-27	57.960	58.150	56.920	57.590	40.474	1,492,260

← NewerPage 4 of 18 · 1,041 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.