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
2024-01-23	32.650	33.320	31.650	32.940	32.940	12,534,624
2024-01-22	33.630	34.630	32.550	33.230	33.230	13,456,100
2024-01-19	36.000	36.300	33.560	33.630	33.630	19,025,915
2024-01-18	38.000	38.000	35.380	36.480	36.480	20,814,800
2024-01-17	37.000	40.260	36.630	39.130	39.130	30,494,415
2024-01-16	36.320	38.220	35.240	37.250	37.250	23,182,615
2024-01-15	36.130	37.120	35.540	36.390	36.390	9,864,000
2024-01-12	37.630	37.630	36.110	36.210	36.210	12,543,300
2024-01-11	35.990	38.000	35.710	37.650	37.650	16,528,200
2024-01-10	38.000	38.100	36.380	36.380	36.380	16,965,100
2024-01-09	39.670	40.450	37.000	38.060	38.060	18,630,405
2024-01-08	39.000	41.000	38.660	39.710	39.710	13,449,800
2024-01-05	43.000	43.000	40.000	40.630	40.630	17,846,300
2024-01-04	42.340	44.810	39.840	43.570	43.570	20,606,700
2024-01-03	46.000	46.000	42.970	43.000	43.000	28,588,900
2024-01-02	46.550	50.000	46.520	47.740	47.740	30,705,200
2023-12-29	45.680	47.000	45.310	46.350	46.350	23,144,300
2023-12-28	46.620	48.730	45.000	46.320	46.320	28,030,800
2023-12-27	50.820	50.970	46.620	48.250	48.250	38,376,190
2023-12-26	49.180	52.730	49.000	51.800	51.800	43,867,600
2023-12-25	46.950	50.480	44.510	50.200	50.200	40,317,900
2023-12-22	46.120	47.870	45.000	45.890	45.890	28,761,900
2023-12-21	45.200	47.500	42.000	47.000	47.000	37,700,500
2023-12-20	43.000	47.540	43.000	46.100	46.100	34,900,365
2023-12-19	49.000	49.000	44.880	44.880	44.880	34,772,400
2023-12-18	45.000	49.870	44.300	49.870	49.870	44,859,990
2023-12-15	41.100	45.800	41.100	45.340	45.340	33,547,790
2023-12-14	45.000	45.550	41.690	42.180	42.180	29,902,090
2023-12-13	46.350	47.260	44.560	45.770	45.770	31,095,639
2023-12-12	44.700	48.000	43.680	45.650	45.650	42,252,532
2023-12-11	39.950	43.840	39.940	43.840	43.840	39,504,179
2023-12-08	40.100	41.230	38.870	39.850	39.850	26,353,697
2023-12-07	41.230	45.060	41.230	41.270	41.270	43,689,355
2023-12-06	50.880	55.970	45.800	45.810	45.810	61,040,383
2023-12-05	45.200	50.880	45.010	50.880	50.880	41,488,757
2023-12-04	42.000	47.450	41.050	46.250	46.250	44,177,329
2023-12-01	40.480	45.010	39.730	43.400	43.400	46,892,879
2023-11-30	38.800	41.000	38.800	40.920	40.920	25,398,933
2023-11-29	40.200	41.640	39.220	39.990	39.990	25,024,118
2023-11-28	39.300	41.090	38.740	40.430	40.430	33,282,482
2023-11-27	42.800	43.300	38.690	39.400	39.400	39,217,831
2023-11-24	45.330	46.890	42.840	42.840	42.840	45,732,130
2023-11-23	55.500	55.500	47.500	47.600	47.600	66,759,132
2023-11-22	50.430	50.450	42.550	50.450	50.450	21,750,472
2023-11-21	44.970	45.860	43.200	45.860	45.860	17,238,500
2023-11-20	40.410	41.690	35.900	41.690	41.690	37,334,622
2023-11-17	34.010	37.900	33.610	37.900	37.900	38,458,621
2023-11-16	32.400	35.730	32.250	34.450	34.450	41,849,899
2023-11-15	32.310	32.930	31.670	32.720	32.720	24,891,990
2023-11-14	31.400	32.400	31.310	32.280	32.280	24,166,439
2023-11-13	31.380	33.290	31.250	31.880	31.880	37,309,638
2023-11-10	37.010	40.000	34.720	34.720	34.720	43,853,334
2023-11-09	34.100	40.660	33.260	38.580	38.580	57,282,795
2023-11-08	34.800	39.270	34.600	36.960	36.960	49,943,817
2023-11-07	35.340	36.990	34.640	35.700	35.700	38,296,175
2023-11-06	34.620	36.370	33.660	35.340	35.340	39,236,293
2023-11-03	33.700	35.660	32.910	34.610	34.610	36,638,680
2023-11-02	33.010	34.980	32.900	33.700	33.700	47,302,302
2023-11-01	36.550	36.550	36.550	36.550	36.550	5,877,100
2023-10-31	37.180	42.210	37.140	40.610	40.610	56,050,377

← NewerPage 12 of 21 · 1,212 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.