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
2022-08-02	14.450	14.450	13.590	14.070	13.933	18,321,456
2022-08-01	14.810	15.390	14.080	15.100	14.953	32,309,184
2022-07-29	13.450	14.510	13.440	14.510	14.368	18,145,660
2022-07-28	13.140	13.300	13.040	13.190	13.061	5,879,639
2022-07-27	12.840	13.170	12.690	13.130	13.002	7,032,881
2022-07-26	12.680	12.960	12.280	12.820	12.695	5,706,115
2022-07-25	13.000	13.050	12.500	12.520	12.398	5,393,838
2022-07-22	13.000	13.140	12.690	13.110	12.982	7,538,078
2022-07-21	12.450	13.220	12.310	13.000	12.873	11,505,310
2022-07-20	12.730	12.760	12.350	12.560	12.437	5,239,083
2022-07-19	12.610	12.830	12.420	12.600	12.477	6,402,836
2022-07-18	12.120	12.670	12.010	12.580	12.457	7,154,681
2022-07-15	11.830	12.820	11.750	12.070	11.952	7,855,547
2022-07-14	11.490	11.790	11.400	11.660	11.546	3,393,281
2022-07-13	11.420	11.620	11.340	11.490	11.378	5,164,283
2022-07-12	11.880	11.950	11.410	11.420	11.309	4,329,159
2022-07-11	12.380	12.380	11.810	11.880	11.764	3,111,475
2022-07-08	12.500	12.600	12.150	12.400	12.279	4,758,008
2022-07-07	12.250	12.660	12.110	12.630	12.507	6,686,344
2022-07-06	12.300	12.300	11.950	12.210	12.091	4,243,564
2022-07-05	12.360	12.520	11.910	12.090	11.972	5,279,363
2022-07-04	12.360	12.480	12.140	12.470	12.348	4,807,685
2022-07-01	12.620	12.640	12.300	12.400	12.279	4,816,593
2022-06-30	12.620	12.920	12.480	12.580	12.457	8,547,461
2022-06-29	13.500	13.500	12.640	12.640	12.517	11,928,976
2022-06-28	13.680	13.780	13.070	13.650	13.517	15,516,395
2022-06-27	13.130	14.000	13.110	13.800	13.665	20,984,006
2022-06-24	12.710	13.820	12.410	13.050	12.923	22,725,643
2022-06-23	12.030	12.750	11.600	12.710	12.586	18,993,572
2022-06-22	11.970	12.500	11.970	12.250	11.997	13,930,566
2022-06-21	12.450	12.450	11.870	11.930	11.683	12,793,505
2022-06-20	11.970	12.880	11.970	12.640	12.379	16,909,951
2022-06-17	11.500	12.520	11.470	12.020	11.772	14,718,783
2022-06-16	11.840	12.300	11.460	11.700	11.458	18,015,708
2022-06-15	13.880	14.150	12.180	12.310	12.056	35,218,055
2022-06-14	12.190	12.860	12.150	12.860	12.594	9,555,528
2022-06-13	11.460	11.750	11.340	11.690	11.448	9,405,400
2022-06-10	10.650	11.680	10.630	11.400	11.164	10,684,474
2022-06-09	11.220	11.230	10.610	10.760	10.538	7,435,236
2022-06-08	11.400	11.470	10.900	11.290	11.057	10,266,585
2022-06-07	11.620	11.880	11.320	11.420	11.184	7,027,600
2022-06-06	12.300	12.300	11.640	11.770	11.527	14,917,337
2022-06-02	10.960	11.970	10.840	11.970	11.723	8,646,336
2022-06-01	10.940	11.200	10.780	10.880	10.655	4,657,200
2022-05-31	11.290	11.370	10.830	10.940	10.714	5,977,000
2022-05-30	11.360	11.390	10.850	11.280	11.047	6,826,500
2022-05-27	11.070	11.480	11.070	11.190	10.959	9,168,500
2022-05-26	11.410	11.490	10.960	11.010	10.782	8,771,903
2022-05-25	11.350	11.960	11.110	11.510	11.272	13,032,319
2022-05-24	12.370	13.000	11.670	11.710	11.468	21,480,455
2022-05-23	10.980	11.920	10.780	11.920	11.674	10,698,509
2022-05-20	11.160	11.210	10.810	10.840	10.616	7,838,900
2022-05-19	10.990	11.280	10.760	11.070	10.841	11,204,901
2022-05-18	11.100	12.450	10.800	11.500	11.262	17,945,230
2022-05-17	10.220	11.700	10.220	11.480	11.243	17,840,547
2022-05-16	12.000	12.060	11.100	11.110	10.880	22,535,175
2022-05-13	10.640	10.960	10.160	10.960	10.733	9,716,900
2022-05-12	9.650	9.960	9.420	9.960	9.754	2,873,192
2022-05-11	9.090	9.320	9.010	9.050	8.863	2,264,392
2022-05-10	8.900	9.110	8.750	9.020	8.834	1,722,000

← NewerPage 18 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.