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
2023-07-28	11.500	11.870	11.340	11.670	11.670	5,636,536
2023-07-27	11.600	11.830	11.540	11.640	11.640	6,356,894
2023-07-26	11.810	11.850	11.450	11.470	11.470	5,006,484
2023-07-25	11.590	11.790	11.520	11.700	11.700	5,620,913
2023-07-24	11.550	11.560	11.250	11.470	11.470	6,386,436
2023-07-21	11.870	11.870	11.310	11.380	11.380	12,012,764
2023-07-20	11.900	12.270	11.850	11.870	11.870	13,217,048
2023-07-19	12.060	12.090	11.710	12.050	12.050	9,130,648
2023-07-18	12.010	12.180	11.830	12.180	12.180	11,791,959
2023-07-17	11.990	12.110	11.790	12.000	12.000	8,183,200
2023-07-14	11.950	12.200	11.670	12.100	12.100	11,953,600
2023-07-13	12.090	12.200	11.770	11.900	11.900	13,028,270
2023-07-12	12.080	12.690	12.050	12.290	12.170	21,745,331
2023-07-11	11.900	12.200	11.760	12.080	11.962	15,289,996
2023-07-10	12.690	12.720	11.850	11.880	11.764	19,531,870
2023-07-07	12.960	13.240	12.570	12.600	12.477	24,498,994
2023-07-06	13.200	14.300	12.530	13.590	13.457	36,354,659
2023-07-05	16.360	16.360	13.800	13.860	13.725	50,178,466
2023-07-04	13.500	14.910	13.000	14.910	14.764	36,394,260
2023-07-03	13.550	13.550	13.260	13.550	13.418	24,310,764
2023-06-30	10.930	12.320	10.920	12.320	12.200	19,454,887
2023-06-29	10.610	11.900	10.590	11.200	11.091	22,576,274
2023-06-28	10.220	10.980	10.200	10.820	10.714	13,435,959
2023-06-27	10.400	10.490	10.030	10.400	10.299	7,960,306
2023-06-26	9.900	10.440	9.880	10.400	10.299	8,245,250
2023-06-21	9.890	10.130	9.770	9.990	9.893	2,182,268
2023-06-20	9.910	10.000	9.840	9.910	9.813	1,348,100
2023-06-19	9.910	10.160	9.910	9.950	9.853	1,470,200
2023-06-16	10.020	10.090	9.940	9.960	9.863	1,495,000
2023-06-15	9.900	10.100	9.850	10.010	9.912	2,122,697
2023-06-14	10.080	10.120	9.880	9.950	9.853	1,885,300
2023-06-13	9.890	10.070	9.860	9.970	9.873	3,127,200
2023-06-12	9.380	9.890	9.280	9.890	9.793	4,112,664
2023-06-09	9.220	9.430	9.190	9.330	9.239	1,614,586
2023-06-08	9.250	9.340	9.170	9.170	9.081	1,207,987
2023-06-07	9.380	9.380	9.240	9.260	9.170	944,200
2023-06-06	9.700	9.710	9.360	9.370	9.279	1,191,400
2023-06-05	9.580	9.740	9.500	9.710	9.615	1,364,600
2023-06-02	9.520	9.640	9.420	9.590	9.496	1,074,000
2023-06-01	9.580	9.620	9.450	9.540	9.447	1,130,068
2023-05-31	9.750	9.750	9.570	9.590	9.496	882,000
2023-05-30	9.570	9.800	9.570	9.700	9.605	1,696,000
2023-05-29	9.770	9.770	9.560	9.570	9.477	1,664,501
2023-05-26	9.610	9.820	9.410	9.770	9.675	1,984,101
2023-05-25	9.490	9.620	9.400	9.580	9.487	1,272,600
2023-05-24	9.600	9.650	9.480	9.540	9.447	1,069,400
2023-05-23	9.530	9.720	9.510	9.590	9.496	1,060,700
2023-05-22	9.490	9.580	9.430	9.570	9.477	1,102,000
2023-05-19	9.490	9.520	9.420	9.490	9.397	964,200
2023-05-18	9.420	9.550	9.400	9.490	9.397	1,151,800
2023-05-17	9.330	9.470	9.310	9.470	9.378	892,000
2023-05-16	9.360	9.470	9.300	9.350	9.259	972,588
2023-05-15	9.190	9.390	9.190	9.390	9.298	1,095,000
2023-05-12	9.360	9.410	9.210	9.230	9.140	1,185,797
2023-05-11	9.290	9.420	9.180	9.360	9.269	1,465,697
2023-05-10	8.950	9.310	8.930	9.240	9.150	2,333,580
2023-05-09	9.240	9.260	9.000	9.020	8.932	1,864,076
2023-05-08	9.200	9.300	9.070	9.200	9.110	1,609,092
2023-05-05	9.300	9.350	9.040	9.150	9.061	1,602,100
2023-05-04	9.390	9.430	9.160	9.260	9.170	1,705,000

← NewerPage 14 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.