Chengdu Shengbang Seals Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	48.100	48.290	46.520	46.800	32.564	1,573,318
2025-01-21	47.420	48.200	47.180	48.170	33.517	2,231,796
2025-01-20	48.800	49.660	46.790	47.240	32.870	3,197,217
2025-01-17	46.430	49.880	46.430	49.180	34.220	4,232,970
2025-01-16	45.610	48.000	44.690	46.900	32.633	2,837,942
2025-01-15	45.900	47.060	45.200	45.700	31.798	1,292,342
2025-01-14	43.380	45.870	43.380	45.790	31.861	1,639,678
2025-01-13	42.770	43.950	42.010	43.380	30.184	1,239,140
2025-01-10	43.530	44.700	42.530	42.850	29.815	1,322,998
2025-01-09	43.210	44.220	42.890	43.650	30.372	1,146,040
2025-01-08	43.960	44.170	42.190	43.210	30.066	1,173,200
2025-01-07	42.880	44.150	42.240	44.080	30.671	1,580,460
2025-01-06	43.580	44.140	42.000	42.480	29.558	1,741,880
2025-01-03	44.600	47.160	44.000	44.000	30.615	3,666,530
2025-01-02	45.450	45.880	43.180	43.740	30.434	1,297,850
2024-12-31	46.800	46.800	45.030	45.450	31.624	1,343,871
2024-12-30	46.590	47.360	45.380	46.360	32.257	1,852,888
2024-12-27	49.240	49.600	46.910	47.010	32.710	3,019,520
2024-12-26	45.980	48.330	45.730	47.630	33.141	1,231,300
2024-12-25	47.500	47.550	45.930	45.990	32.000	1,358,000
2024-12-24	46.990	48.800	46.730	47.610	33.127	1,238,860
2024-12-23	49.010	49.200	46.740	47.030	32.724	1,762,460
2024-12-20	48.000	49.380	48.000	48.700	33.886	1,998,500
2024-12-19	45.800	48.470	45.460	48.020	33.412	2,544,990
2024-12-18	46.540	47.100	45.560	46.200	32.146	1,926,598
2024-12-17	49.500	49.500	46.500	47.100	32.772	2,949,648
2024-12-16	49.980	50.120	48.840	49.100	34.164	1,595,781
2024-12-13	50.000	51.060	49.540	49.720	34.595	1,926,061
2024-12-12	50.380	50.900	49.810	50.310	35.006	2,957,379
2024-12-11	51.990	51.990	49.280	50.300	34.999	4,392,537
2024-12-10	53.790	54.490	51.020	52.560	36.571	4,692,042
2024-12-09	51.770	53.790	51.660	52.290	36.384	4,530,737
2024-12-06	50.550	52.990	49.770	52.280	36.377	6,839,152
2024-12-05	47.030	52.550	46.660	50.960	35.458	7,099,498
2024-12-04	46.670	48.220	46.400	47.130	32.793	2,216,792
2024-12-03	47.480	48.410	47.010	47.180	32.828	2,780,489
2024-12-02	47.000	49.170	46.680	47.270	32.891	3,857,681
2024-11-29	43.800	46.880	43.510	45.990	32.000	3,833,207
2024-11-28	44.370	44.880	43.640	43.990	30.608	1,881,320
2024-11-27	42.810	44.580	42.320	44.580	31.019	2,740,586
2024-11-26	43.450	44.020	42.200	43.420	30.212	2,112,269
2024-11-25	43.420	44.030	42.300	43.110	29.996	1,952,231
2024-11-22	44.960	45.450	42.900	43.100	29.989	3,194,427
2024-11-21	43.170	45.990	43.090	44.960	31.283	4,350,584
2024-11-20	43.250	43.800	42.840	43.420	30.212	1,510,238
2024-11-19	41.270	42.870	40.840	42.790	29.773	1,726,480
2024-11-18	42.160	42.830	40.300	40.700	28.319	1,631,560
2024-11-15	43.700	43.840	42.160	42.170	29.342	1,321,740
2024-11-14	45.000	45.140	43.130	43.320	30.142	1,629,763
2024-11-13	44.680	45.300	43.710	45.140	31.409	1,750,238
2024-11-12	45.800	46.180	44.240	44.690	31.095	2,958,488
2024-11-11	44.290	45.650	44.090	45.500	31.659	3,034,836
2024-11-08	44.310	44.920	43.310	44.280	30.810	3,009,147
2024-11-07	43.580	44.080	43.220	43.800	30.476	2,521,540
2024-11-06	43.980	45.980	43.350	44.050	30.650	4,199,339
2024-11-05	41.800	43.350	41.800	43.050	29.954	2,339,820
2024-11-04	40.300	42.110	39.960	42.070	29.272	1,660,171
2024-11-01	41.920	42.400	39.900	39.960	27.804	1,884,680
2024-10-31	41.820	42.830	41.310	41.980	29.210	1,556,240
2024-10-30	41.980	42.770	41.220	41.680	29.001	1,505,280

← NewerPage 8 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.