Ningbo Shenglong Automotive Powertrain System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	25.900	26.750	25.900	26.600	26.600	6,574,100
2024-04-25	26.000	26.330	25.790	25.930	25.930	4,592,500
2024-04-24	25.560	25.980	25.490	25.950	25.950	3,943,400
2024-04-23	25.700	25.780	25.260	25.490	25.490	3,797,700
2024-04-22	25.930	25.990	24.920	25.490	25.490	3,988,500
2024-04-19	26.200	26.530	25.720	25.930	25.930	5,016,600
2024-04-18	26.080	26.840	25.100	26.350	26.350	7,999,100
2024-04-17	24.240	26.070	24.230	26.010	26.010	8,411,500
2024-04-16	26.130	26.330	24.020	24.030	24.030	7,429,645
2024-04-15	27.210	27.490	25.120	26.330	26.330	6,812,900
2024-04-12	27.990	27.990	27.180	27.210	27.210	4,596,500
2024-04-11	27.050	27.990	27.010	27.650	27.650	6,210,400
2024-04-10	28.550	28.560	27.200	27.450	27.450	6,767,300
2024-04-09	28.490	28.780	28.180	28.570	28.570	4,822,800
2024-04-08	29.020	29.450	28.370	28.400	28.400	5,546,100
2024-04-03	30.060	30.200	28.670	29.020	29.020	6,253,600
2024-04-02	31.050	31.190	29.880	30.050	30.050	7,528,047
2024-04-01	30.330	31.290	30.310	31.200	31.200	7,681,647
2024-03-29	30.500	30.830	29.800	30.300	30.300	4,068,300
2024-03-28	29.450	30.890	29.450	30.280	30.280	8,977,705
2024-03-27	31.540	31.700	29.400	29.450	29.450	9,153,393
2024-03-26	31.820	32.160	30.800	31.520	31.520	8,780,300
2024-03-25	33.140	33.500	31.700	31.800	31.800	11,185,947
2024-03-22	35.070	35.290	33.390	33.560	33.560	12,374,127
2024-03-21	35.590	35.610	35.000	35.060	35.060	10,546,500
2024-03-20	35.450	36.480	35.450	35.810	35.810	9,292,665
2024-03-19	36.890	36.900	35.800	35.800	35.800	17,126,600
2024-03-18	36.940	37.450	36.510	37.200	37.200	22,361,497
2024-03-15	36.720	39.000	35.900	37.630	37.630	33,852,647
2024-03-14	34.900	36.780	33.800	36.400	36.400	30,993,923
2024-03-13	34.290	35.500	34.290	34.890	34.890	19,792,750
2024-03-12	34.330	34.800	34.050	34.280	34.280	12,023,683
2024-03-11	34.250	34.980	34.000	34.330	34.330	16,699,435
2024-03-08	32.470	34.680	31.880	34.150	34.150	17,401,212
2024-03-07	34.020	34.600	32.000	32.570	32.570	14,421,100
2024-03-06	33.870	35.300	33.620	34.350	34.350	13,454,700
2024-03-05	34.680	35.350	33.680	34.260	34.260	16,122,400
2024-03-04	34.800	35.500	34.150	35.350	35.350	23,603,576
2024-03-01	33.270	34.950	32.590	34.650	34.650	23,184,814
2024-02-29	30.650	33.440	30.650	33.270	33.270	17,438,200
2024-02-28	34.970	36.280	32.320	32.320	32.320	27,204,464
2024-02-27	33.860	36.500	33.700	35.910	35.910	27,180,679
2024-02-26	33.560	34.920	32.600	33.810	33.810	23,756,545
2024-02-23	32.990	35.920	32.600	33.950	33.950	32,257,007
2024-02-22	31.430	34.450	30.430	33.590	33.590	34,494,093
2024-02-21	28.400	31.410	28.000	31.410	31.410	17,441,211
2024-02-20	27.580	28.900	26.810	28.550	28.550	19,878,647
2024-02-19	26.800	27.800	25.510	27.540	27.540	21,842,887
2024-02-08	27.860	27.890	25.100	26.790	26.790	25,098,483
2024-02-07	25.560	27.890	24.750	27.890	27.890	10,668,755
2024-02-06	24.700	26.250	23.100	25.350	25.350	13,115,900
2024-02-05	27.520	27.920	24.970	25.100	25.100	13,405,800
2024-02-02	30.020	30.170	26.750	27.600	27.600	12,137,500
2024-02-01	29.010	29.700	28.150	29.180	29.180	9,975,829
2024-01-31	30.500	31.050	28.950	29.020	29.020	10,325,244
2024-01-30	31.660	31.960	30.250	30.390	30.390	9,868,100
2024-01-29	33.100	33.500	31.710	31.710	31.710	10,140,929
2024-01-26	33.170	34.490	33.000	33.200	33.200	13,140,900
2024-01-25	32.700	33.990	32.500	33.590	33.590	14,852,852
2024-01-24	32.970	33.740	32.000	33.080	33.080	13,972,800

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.