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
2023-02-02	11.180	11.350	11.040	11.090	10.982	4,885,872
2023-02-01	11.370	11.580	11.090	11.190	11.081	9,185,395
2023-01-31	11.170	11.380	10.950	11.100	10.992	10,769,625
2023-01-30	10.650	11.580	10.650	11.210	11.101	14,399,722
2023-01-20	10.660	10.670	10.430	10.530	10.427	2,736,760
2023-01-19	10.460	10.730	10.420	10.630	10.526	3,557,008
2023-01-18	10.350	10.520	10.250	10.490	10.388	2,749,100
2023-01-17	10.190	10.450	10.100	10.270	10.170	2,781,100
2023-01-16	10.170	10.290	10.130	10.160	10.061	1,900,218
2023-01-13	10.090	10.330	10.060	10.190	10.091	2,420,300
2023-01-12	9.950	10.260	9.950	10.100	10.001	2,055,300
2023-01-11	10.250	10.300	9.960	9.980	9.883	2,469,900
2023-01-10	10.180	10.260	10.050	10.160	10.061	3,019,901
2023-01-09	10.050	10.330	10.050	10.180	10.081	2,174,900
2023-01-06	9.800	10.130	9.780	10.050	9.952	2,342,300
2023-01-05	9.800	9.900	9.740	9.870	9.774	1,851,437
2023-01-04	9.880	9.880	9.700	9.740	9.645	1,466,086
2023-01-03	9.640	9.840	9.530	9.820	9.724	1,778,200
2022-12-30	9.590	9.670	9.520	9.640	9.546	1,202,800
2022-12-29	9.670	9.730	9.520	9.550	9.457	996,300
2022-12-28	9.840	9.920	9.630	9.670	9.576	1,161,087
2022-12-27	9.890	9.960	9.730	9.920	9.823	1,432,600
2022-12-26	9.600	9.900	9.570	9.890	9.793	1,553,600
2022-12-23	9.650	9.690	9.480	9.640	9.546	1,308,900
2022-12-22	9.960	10.060	9.590	9.650	9.556	1,944,800
2022-12-21	10.210	10.250	9.910	9.950	9.853	2,112,700
2022-12-20	10.020	10.240	9.980	10.210	10.110	1,765,400
2022-12-19	10.260	10.380	10.060	10.080	9.982	1,679,000
2022-12-16	10.600	10.600	10.230	10.290	10.190	1,866,417
2022-12-15	10.300	10.620	10.250	10.590	10.487	2,167,001
2022-12-14	10.320	10.420	10.210	10.320	10.219	1,955,479
2022-12-13	10.450	10.700	10.270	10.360	10.259	2,157,200
2022-12-12	10.520	10.530	10.340	10.450	10.348	1,544,391
2022-12-09	10.690	10.760	10.460	10.520	10.417	1,868,000
2022-12-08	10.760	10.830	10.590	10.650	10.546	2,142,500
2022-12-07	10.780	10.920	10.720	10.800	10.695	2,186,888
2022-12-06	10.820	10.820	10.620	10.770	10.665	2,066,988
2022-12-05	10.750	10.840	10.660	10.830	10.724	2,728,900
2022-12-02	10.820	10.840	10.660	10.680	10.576	1,523,887
2022-12-01	10.780	10.950	10.740	10.760	10.655	1,870,916
2022-11-30	10.590	10.820	10.500	10.730	10.625	2,494,900
2022-11-29	10.480	10.610	10.400	10.590	10.487	2,246,381
2022-11-28	10.500	10.530	10.240	10.430	10.328	1,870,818
2022-11-25	10.740	10.770	10.510	10.530	10.427	2,864,772
2022-11-24	10.980	11.000	10.730	10.780	10.675	2,021,300
2022-11-23	10.870	10.910	10.640	10.800	10.695	1,766,400
2022-11-22	11.100	11.180	10.830	10.890	10.784	2,154,400
2022-11-21	10.800	11.110	10.730	11.080	10.972	2,203,400
2022-11-18	11.050	11.080	10.860	10.930	10.823	2,232,100
2022-11-17	11.100	11.100	10.820	10.990	10.883	2,175,100
2022-11-16	11.240	11.350	11.000	11.090	10.982	2,303,100
2022-11-15	10.830	11.180	10.760	11.170	11.061	2,369,200
2022-11-14	11.020	11.090	10.820	10.850	10.744	1,963,272
2022-11-11	11.240	11.350	10.960	11.020	10.912	2,797,900
2022-11-10	11.110	11.160	10.880	11.020	10.912	3,178,700
2022-11-09	11.150	11.400	11.030	11.150	11.041	2,137,216
2022-11-08	11.210	11.220	10.950	11.130	11.021	2,298,700
2022-11-07	11.400	11.440	11.120	11.210	11.101	2,670,327
2022-11-04	11.190	11.440	11.150	11.260	11.150	3,564,400
2022-11-03	11.000	11.280	10.930	11.210	11.101	3,191,800

← NewerPage 16 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.