Ningbo Shenglong Automotive Powertrain System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18.770 | 19.040 | 18.470 | 18.810 | 18.810 | 2,820,200 |
| 2024-07-24 | 19.070 | 19.200 | 18.600 | 18.650 | 18.650 | 3,642,796 |
| 2024-07-23 | 19.500 | 20.000 | 19.100 | 19.100 | 19.100 | 4,307,200 |
| 2024-07-22 | 19.350 | 19.660 | 19.250 | 19.490 | 19.490 | 2,363,455 |
| 2024-07-19 | 19.360 | 19.690 | 19.280 | 19.330 | 19.330 | 2,325,055 |
| 2024-07-18 | 19.590 | 19.590 | 18.960 | 19.400 | 19.400 | 2,784,100 |
| 2024-07-17 | 20.220 | 20.220 | 19.610 | 19.610 | 19.610 | 2,479,800 |
| 2024-07-16 | 20.140 | 20.400 | 19.950 | 20.230 | 20.230 | 2,015,696 |
| 2024-07-15 | 20.370 | 20.630 | 20.100 | 20.210 | 20.210 | 2,267,796 |
| 2024-07-12 | 20.690 | 20.690 | 20.320 | 20.540 | 20.540 | 2,835,900 |
| 2024-07-11 | 20.260 | 20.780 | 20.260 | 20.720 | 20.720 | 3,741,900 |
| 2024-07-10 | 20.030 | 20.650 | 19.910 | 20.150 | 20.150 | 3,286,900 |
| 2024-07-09 | 19.640 | 20.200 | 19.310 | 20.180 | 20.180 | 4,017,400 |
| 2024-07-08 | 20.340 | 20.340 | 19.670 | 19.750 | 19.750 | 2,911,900 |
| 2024-07-05 | 20.330 | 20.330 | 20.330 | 20.330 | 20.330 | 0 |
| 2024-07-04 | 20.810 | 21.090 | 20.210 | 20.330 | 20.330 | 3,213,000 |
| 2024-07-03 | 21.340 | 21.550 | 20.800 | 20.810 | 20.810 | 3,454,736 |
| 2024-07-02 | 21.580 | 21.920 | 21.200 | 21.340 | 21.340 | 3,789,700 |
| 2024-07-01 | 21.400 | 21.650 | 20.960 | 21.560 | 21.560 | 4,255,700 |
| 2024-06-28 | 20.980 | 21.830 | 20.840 | 21.430 | 21.430 | 6,637,400 |
| 2024-06-27 | 21.680 | 21.900 | 20.970 | 21.050 | 21.050 | 6,794,100 |
| 2024-06-26 | 22.720 | 22.770 | 21.020 | 21.800 | 21.800 | 12,903,162 |
| 2024-06-25 | 20.260 | 22.290 | 20.180 | 22.290 | 22.290 | 6,503,262 |
| 2024-06-24 | 21.230 | 21.230 | 20.210 | 20.260 | 20.260 | 4,769,100 |
| 2024-06-21 | 21.580 | 21.730 | 21.160 | 21.330 | 21.330 | 3,877,100 |
| 2024-06-20 | 22.580 | 22.800 | 21.420 | 21.500 | 21.500 | 6,872,700 |
| 2024-06-19 | 23.600 | 23.780 | 22.880 | 22.880 | 22.880 | 3,897,000 |
| 2024-06-18 | 23.230 | 23.650 | 23.050 | 23.600 | 23.600 | 3,187,700 |
| 2024-06-17 | 23.190 | 23.400 | 23.050 | 23.210 | 23.210 | 2,176,000 |
| 2024-06-14 | 23.300 | 23.330 | 22.830 | 23.190 | 23.190 | 2,271,400 |
| 2024-06-13 | 23.540 | 23.650 | 23.220 | 23.280 | 23.280 | 2,574,200 |
| 2024-06-12 | 23.070 | 23.580 | 22.920 | 23.490 | 23.490 | 3,298,790 |
| 2024-06-11 | 22.790 | 23.090 | 22.160 | 23.070 | 23.070 | 3,223,600 |
| 2024-06-07 | 22.560 | 23.030 | 22.400 | 22.830 | 22.830 | 3,510,000 |
| 2024-06-06 | 23.750 | 23.880 | 22.430 | 22.560 | 22.560 | 5,561,900 |
| 2024-06-05 | 24.110 | 24.370 | 23.720 | 23.750 | 23.750 | 3,333,900 |
| 2024-06-04 | 24.910 | 24.910 | 24.000 | 24.220 | 24.220 | 4,452,700 |
| 2024-06-03 | 24.720 | 25.600 | 24.700 | 24.950 | 24.950 | 6,528,600 |
| 2024-05-31 | 24.460 | 25.290 | 24.420 | 24.720 | 24.720 | 4,989,500 |
| 2024-05-30 | 24.300 | 24.990 | 23.890 | 24.410 | 24.410 | 5,197,100 |
| 2024-05-29 | 23.720 | 24.440 | 23.700 | 24.260 | 24.260 | 4,382,600 |
| 2024-05-28 | 24.210 | 24.390 | 23.760 | 23.800 | 23.800 | 2,819,700 |
| 2024-05-27 | 24.070 | 24.260 | 23.620 | 24.250 | 24.250 | 4,229,382 |
| 2024-05-24 | 25.040 | 25.120 | 24.360 | 24.360 | 24.360 | 2,921,100 |
| 2024-05-23 | 25.580 | 25.660 | 24.950 | 25.040 | 25.040 | 3,162,050 |
| 2024-05-22 | 25.500 | 25.830 | 25.360 | 25.710 | 25.710 | 2,701,282 |
| 2024-05-21 | 25.960 | 26.060 | 25.300 | 25.500 | 25.500 | 3,145,900 |
| 2024-05-20 | 26.000 | 26.170 | 25.800 | 25.950 | 25.950 | 3,049,318 |
| 2024-05-17 | 25.590 | 25.990 | 25.390 | 25.900 | 25.900 | 2,766,000 |
| 2024-05-16 | 25.610 | 26.050 | 25.500 | 25.600 | 25.600 | 2,666,400 |
| 2024-05-15 | 26.100 | 26.120 | 25.400 | 25.580 | 25.580 | 2,786,518 |
| 2024-05-14 | 25.740 | 26.330 | 25.670 | 25.890 | 25.890 | 3,076,100 |
| 2024-05-13 | 26.410 | 26.410 | 25.700 | 25.730 | 25.730 | 4,108,400 |
| 2024-05-10 | 27.560 | 27.680 | 26.690 | 26.790 | 26.790 | 4,261,800 |
| 2024-05-09 | 27.240 | 28.100 | 27.240 | 27.600 | 27.600 | 3,716,200 |
| 2024-05-08 | 27.810 | 27.810 | 27.090 | 27.250 | 27.250 | 4,167,800 |
| 2024-05-07 | 27.800 | 28.000 | 27.280 | 27.810 | 27.810 | 4,910,000 |
| 2024-05-06 | 27.660 | 27.990 | 27.530 | 27.800 | 27.800 | 5,054,600 |
| 2024-04-30 | 27.390 | 27.900 | 26.820 | 27.220 | 27.220 | 5,616,362 |
| 2024-04-29 | 26.580 | 27.380 | 26.510 | 27.320 | 27.320 | 5,957,762 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.1200 CNY |
| 2022-06-23 | 0.1350 CNY |
| 2021-07-09 | 0.0850 CNY |
| 2019-07-17 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.