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
2023-10-30	36.700	38.500	36.700	38.370	38.370	39,962,529
2023-10-27	38.740	39.500	36.600	37.160	37.160	46,383,414
2023-10-26	44.000	45.840	38.110	38.740	38.740	57,482,823
2023-10-25	39.500	41.670	39.500	41.670	41.670	17,180,743
2023-10-24	37.000	37.880	35.400	37.880	37.880	32,909,395
2023-10-23	33.500	34.440	32.500	34.440	34.440	21,083,182
2023-10-20	27.500	31.310	27.260	31.310	31.310	49,694,159
2023-10-19	28.080	28.460	26.600	28.460	28.460	48,753,403
2023-10-18	23.000	25.870	22.280	25.870	25.870	23,968,236
2023-10-17	21.160	23.520	20.090	23.520	23.520	47,329,993
2023-10-16	21.380	21.380	20.600	21.380	21.380	25,958,983
2023-10-13	18.500	19.440	18.500	19.440	19.440	21,658,547
2023-10-12	16.060	17.670	14.800	17.670	17.670	51,473,628
2023-10-11	16.060	16.060	15.310	16.060	16.060	31,337,500
2023-10-10	14.600	14.600	14.600	14.600	14.600	2,960,900
2023-10-09	13.270	13.270	13.270	13.270	13.270	3,164,800
2023-09-28	10.880	12.060	10.800	12.060	12.060	15,858,334
2023-09-27	11.890	11.930	10.780	10.960	10.960	20,615,000
2023-09-26	12.370	12.430	11.950	11.950	11.950	12,084,694
2023-09-25	12.210	12.580	12.210	12.530	12.530	16,741,964
2023-09-22	12.040	12.940	11.880	12.610	12.610	32,274,613
2023-09-21	11.810	12.010	11.490	11.990	11.990	13,927,934
2023-09-20	11.950	12.180	11.730	11.790	11.790	14,134,184
2023-09-19	12.100	12.390	11.730	11.800	11.800	20,602,500
2023-09-18	10.900	11.990	10.800	11.990	11.990	6,611,920
2023-09-15	10.850	10.970	10.740	10.900	10.900	3,189,600
2023-09-14	11.130	11.150	10.740	10.830	10.830	3,475,220
2023-09-13	11.550	11.590	11.000	11.130	11.130	4,059,600
2023-09-12	11.590	11.750	11.470	11.640	11.640	4,264,220
2023-09-11	11.250	11.630	11.070	11.590	11.590	5,601,700
2023-09-08	11.220	11.270	11.030	11.170	11.170	3,038,700
2023-09-07	11.520	11.520	11.150	11.160	11.160	3,538,900
2023-09-06	11.560	11.670	11.460	11.570	11.570	3,023,313
2023-09-05	11.680	11.840	11.570	11.610	11.610	4,396,200
2023-09-04	11.650	11.750	11.520	11.750	11.750	4,775,500
2023-09-01	11.550	11.620	11.400	11.600	11.600	4,573,800
2023-08-31	11.400	11.580	11.390	11.500	11.500	4,356,900
2023-08-30	11.360	11.590	11.300	11.460	11.460	7,127,300
2023-08-29	10.720	11.350	10.720	11.350	11.350	6,701,200
2023-08-28	11.170	11.170	10.740	10.790	10.790	3,609,600
2023-08-25	10.830	10.860	10.550	10.620	10.620	3,087,100
2023-08-24	11.040	11.110	10.850	10.860	10.860	2,828,800
2023-08-23	11.030	11.140	10.820	11.040	11.040	2,752,036
2023-08-22	11.090	11.170	10.890	11.110	11.110	2,437,900
2023-08-21	11.280	11.330	11.000	11.010	11.010	2,788,600
2023-08-18	11.400	11.460	11.160	11.170	11.170	2,735,200
2023-08-17	10.920	11.430	10.880	11.400	11.400	5,508,900
2023-08-16	11.210	11.220	10.950	10.950	10.950	2,745,800
2023-08-15	11.170	11.280	11.130	11.220	11.220	2,422,500
2023-08-14	11.110	11.230	10.990	11.230	11.230	2,757,100
2023-08-11	11.120	11.300	11.100	11.140	11.140	3,287,500
2023-08-10	11.180	11.290	11.110	11.150	11.150	2,618,200
2023-08-09	11.300	11.360	11.200	11.230	11.230	2,759,600
2023-08-08	11.300	11.580	11.300	11.380	11.380	2,947,500
2023-08-07	11.360	11.500	11.290	11.380	11.380	2,515,100
2023-08-04	11.470	11.540	11.410	11.430	11.430	3,250,536
2023-08-03	11.660	11.680	11.390	11.440	11.440	4,175,800
2023-08-02	11.410	11.700	11.410	11.660	11.660	3,891,930
2023-08-01	11.550	11.660	11.380	11.540	11.540	5,044,100
2023-07-31	11.750	11.920	11.570	11.640	11.640	4,947,200

← NewerPage 13 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.