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
2022-11-02	10.800	11.240	10.620	11.040	10.932	4,261,100
2022-11-01	10.470	10.760	10.390	10.740	10.635	2,638,368
2022-10-31	10.010	10.590	9.880	10.520	10.417	4,861,868
2022-10-28	10.800	10.820	9.940	9.990	9.893	5,362,398
2022-10-27	10.720	11.150	10.700	10.890	10.784	6,318,725
2022-10-26	10.620	10.750	10.510	10.590	10.487	3,236,227
2022-10-25	10.400	10.690	10.000	10.630	10.526	4,164,100
2022-10-24	10.280	10.650	10.200	10.260	10.160	2,695,695
2022-10-21	10.260	10.650	10.110	10.370	10.269	2,950,102
2022-10-20	10.310	10.460	9.950	10.260	10.160	2,292,770
2022-10-19	10.280	10.650	10.280	10.300	10.199	2,353,198
2022-10-18	10.450	10.570	10.300	10.330	10.229	1,702,000
2022-10-17	10.350	10.450	10.110	10.410	10.308	2,279,398
2022-10-14	10.240	10.470	10.230	10.280	10.180	2,233,400
2022-10-13	10.010	10.290	9.950	10.210	10.110	2,183,698
2022-10-12	9.740	10.020	9.430	10.010	9.912	2,546,600
2022-10-11	9.540	9.730	9.460	9.650	9.556	1,543,680
2022-10-10	9.930	9.940	9.470	9.540	9.447	1,956,100
2022-09-30	10.060	10.140	9.780	9.870	9.774	2,284,500
2022-09-29	10.040	10.180	9.870	10.040	9.942	2,659,627
2022-09-28	10.400	10.490	9.960	9.960	9.863	2,970,395
2022-09-27	10.440	10.700	10.250	10.480	10.378	2,646,216
2022-09-26	10.630	10.650	10.290	10.350	10.249	3,333,200
2022-09-23	11.040	11.150	10.490	10.620	10.516	2,807,648
2022-09-22	11.050	11.200	10.910	10.980	10.873	1,851,000
2022-09-21	11.190	11.190	10.830	11.070	10.962	2,747,600
2022-09-20	10.700	11.230	10.600	11.190	11.081	4,425,901
2022-09-19	10.700	10.810	10.420	10.590	10.487	3,198,502
2022-09-16	11.250	11.320	10.690	10.690	10.586	3,779,607
2022-09-15	11.880	11.950	11.100	11.340	11.229	4,412,064
2022-09-14	11.840	12.050	11.650	11.860	11.744	3,070,912
2022-09-13	11.790	12.050	11.750	12.050	11.932	3,572,600
2022-09-09	11.770	11.860	11.550	11.770	11.655	2,803,400
2022-09-08	11.820	12.210	11.740	11.780	11.665	5,038,667
2022-09-07	11.290	12.100	11.220	11.800	11.685	6,586,000
2022-09-06	11.170	11.370	11.110	11.280	11.170	3,531,800
2022-09-05	11.140	11.350	10.980	11.170	11.061	2,823,672
2022-09-02	11.050	11.290	10.830	11.170	11.061	3,740,300
2022-09-01	11.170	11.330	10.890	10.960	10.853	4,582,544
2022-08-31	12.110	12.160	10.960	10.980	10.873	9,224,456
2022-08-30	13.210	13.380	12.090	12.150	12.031	10,047,225
2022-08-29	13.400	13.730	13.120	13.360	13.230	5,757,200
2022-08-26	13.510	13.800	13.060	13.130	13.002	4,579,828
2022-08-25	13.940	14.110	13.010	13.580	13.447	6,454,181
2022-08-24	14.620	15.120	13.710	13.930	13.794	9,266,493
2022-08-23	13.970	15.070	13.800	14.780	14.636	15,281,609
2022-08-22	13.600	14.160	13.270	14.110	13.972	6,463,800
2022-08-19	14.300	14.450	13.800	13.830	13.695	7,499,433
2022-08-18	13.840	14.600	13.760	14.470	14.329	13,272,365
2022-08-17	13.740	14.000	13.540	13.830	13.695	7,271,170
2022-08-16	13.170	14.200	13.170	13.870	13.735	10,076,254
2022-08-15	13.330	13.430	13.020	13.190	13.061	4,727,695
2022-08-12	13.730	13.990	13.280	13.340	13.210	7,804,230
2022-08-11	13.530	13.920	13.330	13.920	13.784	7,688,936
2022-08-10	13.720	13.810	13.320	13.440	13.309	5,162,016
2022-08-09	13.680	14.080	13.450	13.610	13.477	6,165,726
2022-08-08	13.230	13.840	12.530	13.680	13.546	8,756,700
2022-08-05	13.460	13.680	12.960	13.150	13.022	7,798,516
2022-08-04	14.050	14.160	13.260	13.490	13.358	10,320,937
2022-08-03	13.960	14.750	13.820	13.940	13.804	14,797,587

← NewerPage 17 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.