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
2023-04-28	9.190	9.410	9.130	9.370	9.279	1,608,468
2023-04-27	9.040	9.220	8.930	9.120	9.031	2,040,700
2023-04-26	8.700	9.040	8.600	9.000	8.912	3,376,474
2023-04-25	9.280	9.310	8.660	8.690	8.605	4,701,200
2023-04-24	9.470	9.630	9.160	9.620	9.526	2,820,600
2023-04-21	9.750	9.750	9.490	9.520	9.427	1,075,043
2023-04-20	9.930	9.930	9.620	9.700	9.605	1,234,900
2023-04-19	9.890	9.910	9.710	9.850	9.754	1,140,543
2023-04-18	9.960	10.040	9.790	9.850	9.754	1,349,400
2023-04-17	9.850	9.960	9.810	9.950	9.853	1,384,200
2023-04-14	9.860	9.920	9.800	9.850	9.754	1,357,175
2023-04-13	9.880	9.880	9.730	9.800	9.704	1,390,400
2023-04-12	9.950	9.950	9.800	9.880	9.784	916,443
2023-04-11	9.800	9.890	9.730	9.860	9.764	1,861,300
2023-04-10	10.040	10.120	9.780	9.780	9.685	2,848,900
2023-04-07	10.020	10.110	9.940	10.040	9.942	1,709,500
2023-04-06	10.200	10.220	9.940	9.970	9.873	2,186,800
2023-04-04	10.500	10.510	10.200	10.210	10.110	2,094,100
2023-04-03	10.390	10.510	10.280	10.450	10.348	2,253,136
2023-03-31	10.250	10.460	10.200	10.350	10.249	1,391,600
2023-03-30	10.460	10.530	10.230	10.250	10.150	1,563,800
2023-03-29	10.460	10.590	10.350	10.380	10.279	1,383,242
2023-03-28	10.460	10.630	10.420	10.500	10.398	1,596,800
2023-03-27	10.440	10.550	10.320	10.520	10.417	1,900,100
2023-03-24	10.320	10.570	10.310	10.480	10.378	2,158,500
2023-03-23	10.350	10.350	10.250	10.320	10.219	1,320,100
2023-03-22	10.360	10.450	10.300	10.400	10.299	1,621,600
2023-03-21	10.080	10.420	10.060	10.340	10.239	1,980,100
2023-03-20	10.000	10.170	9.990	10.130	10.031	2,063,200
2023-03-17	10.100	10.210	10.020	10.020	9.922	1,870,086
2023-03-16	10.070	10.070	9.860	9.880	9.784	1,489,600
2023-03-15	10.000	10.090	9.950	10.070	9.972	2,245,500
2023-03-14	10.200	10.210	9.800	9.900	9.803	2,323,900
2023-03-13	10.240	10.330	10.030	10.150	10.051	1,782,700
2023-03-10	10.530	10.550	10.250	10.280	10.180	1,775,200
2023-03-09	10.700	10.700	10.460	10.530	10.427	1,333,800
2023-03-08	10.490	10.630	10.300	10.630	10.526	1,450,300
2023-03-07	10.750	10.780	10.480	10.490	10.388	2,247,358
2023-03-06	10.960	10.960	10.660	10.740	10.635	2,454,300
2023-03-03	11.060	11.070	10.830	10.880	10.774	2,203,000
2023-03-02	11.130	11.160	11.010	11.060	10.952	1,820,600
2023-03-01	10.990	11.120	10.990	11.110	11.002	1,366,764
2023-02-28	10.970	11.090	10.890	11.010	10.903	1,209,322
2023-02-27	11.060	11.170	10.900	10.970	10.863	2,292,300
2023-02-24	11.210	11.220	11.010	11.060	10.952	2,650,400
2023-02-23	10.920	11.240	10.870	11.200	11.091	4,628,300
2023-02-22	10.970	11.060	10.900	10.950	10.843	1,875,600
2023-02-21	10.850	11.110	10.810	11.040	10.932	2,818,000
2023-02-20	10.820	10.950	10.690	10.850	10.744	2,125,200
2023-02-17	10.810	11.010	10.750	10.800	10.695	1,969,000
2023-02-16	11.220	11.340	10.710	10.810	10.705	4,543,400
2023-02-15	11.060	11.350	11.060	11.290	11.180	6,042,934
2023-02-14	11.130	11.160	11.000	11.060	10.952	2,076,663
2023-02-13	11.100	11.110	10.980	11.090	10.982	2,138,230
2023-02-10	11.120	11.180	11.000	11.080	10.972	2,505,001
2023-02-09	11.060	11.190	10.960	11.120	11.011	2,713,700
2023-02-08	11.110	11.160	10.980	11.060	10.952	2,351,738
2023-02-07	11.030	11.120	11.000	11.110	11.002	3,005,618
2023-02-06	10.990	11.130	10.930	11.030	10.922	2,701,200
2023-02-03	11.130	11.130	10.910	11.030	10.922	3,770,300

← NewerPage 15 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.