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
2022-05-09	8.890	9.010	8.710	8.950	8.765	1,834,000
2022-05-06	8.780	9.070	8.680	8.890	8.706	1,918,300
2022-05-05	8.850	9.080	8.700	9.020	8.834	1,835,492
2022-04-29	8.240	8.910	8.240	8.850	8.667	2,854,100
2022-04-28	8.290	8.520	8.130	8.200	8.030	1,817,300
2022-04-27	8.000	8.420	7.820	8.400	8.226	3,017,500
2022-04-26	8.710	8.900	8.130	8.140	7.972	3,258,900
2022-04-25	9.780	9.780	8.780	8.780	8.599	3,379,500
2022-04-22	9.760	9.900	9.600	9.750	9.548	2,199,680
2022-04-21	10.300	10.380	9.800	9.830	9.627	3,363,280
2022-04-20	10.120	10.640	10.120	10.340	10.126	4,870,600
2022-04-19	10.410	10.420	10.050	10.230	10.019	4,913,200
2022-04-18	9.780	10.450	9.760	10.400	10.185	6,509,180
2022-04-15	9.760	9.910	9.550	9.750	9.548	1,888,400
2022-04-14	9.750	9.900	9.660	9.810	9.607	1,493,200
2022-04-13	9.880	9.880	9.590	9.650	9.451	1,363,100
2022-04-12	9.540	9.870	9.540	9.850	9.646	1,749,100
2022-04-11	10.040	10.080	9.540	9.680	9.480	3,082,300
2022-04-08	10.130	10.190	9.850	10.040	9.832	2,484,100
2022-04-07	10.410	10.460	10.110	10.130	9.921	2,081,400
2022-04-06	10.300	10.620	10.220	10.420	10.205	3,186,500
2022-04-01	10.240	10.440	10.050	10.300	10.087	2,668,700
2022-03-31	10.200	10.530	10.150	10.280	10.067	4,377,303
2022-03-30	10.370	10.510	9.980	10.250	10.038	7,105,403
2022-03-29	10.620	10.620	10.280	10.330	10.116	1,441,500
2022-03-28	10.710	10.710	10.370	10.510	10.293	1,757,400
2022-03-25	10.670	11.000	10.650	10.720	10.498	2,042,500
2022-03-24	10.920	10.920	10.650	10.670	10.449	2,727,000
2022-03-23	11.230	11.320	10.900	10.930	10.704	3,291,900
2022-03-22	11.340	11.340	11.020	11.150	10.920	1,106,700
2022-03-21	11.280	11.330	11.120	11.270	11.037	944,700
2022-03-18	11.060	11.220	10.920	11.180	10.949	1,282,500
2022-03-17	10.800	11.250	10.800	10.950	10.724	1,796,300
2022-03-16	10.600	10.840	10.260	10.790	10.567	1,580,400
2022-03-15	11.010	11.160	10.400	10.400	10.185	1,785,586
2022-03-14	11.450	11.460	11.050	11.050	10.822	1,561,600
2022-03-11	11.340	11.550	11.050	11.450	11.213	1,394,300
2022-03-10	11.330	11.550	11.320	11.420	11.184	1,548,000
2022-03-09	11.490	11.500	10.780	11.170	10.939	2,100,000
2022-03-08	12.010	12.170	11.350	11.360	11.125	3,565,800
2022-03-07	12.100	12.250	11.900	12.000	11.752	2,125,800
2022-03-04	12.490	12.490	12.150	12.260	12.007	1,536,200
2022-03-03	12.640	12.690	12.420	12.490	12.232	1,237,700
2022-03-02	12.610	12.740	12.510	12.640	12.379	1,158,900
2022-03-01	12.650	12.770	12.530	12.710	12.447	1,717,300
2022-02-28	12.590	12.840	12.330	12.520	12.261	2,081,500
2022-02-25	12.480	12.840	12.460	12.650	12.388	1,882,200
2022-02-24	12.660	12.790	12.120	12.360	12.104	2,456,825
2022-02-23	12.440	12.760	12.400	12.730	12.467	1,737,325
2022-02-22	12.480	12.530	12.210	12.390	12.134	1,581,200
2022-02-21	12.270	12.550	12.190	12.510	12.251	1,556,400
2022-02-18	12.180	12.270	12.070	12.220	11.967	1,047,800
2022-02-17	12.120	12.370	12.120	12.220	11.967	1,289,800
2022-02-16	12.170	12.420	12.150	12.250	11.997	1,840,399
2022-02-15	11.990	12.230	11.830	12.090	11.840	1,461,300
2022-02-14	11.650	12.140	11.620	11.940	11.693	2,300,600
2022-02-11	12.330	12.460	11.730	11.740	11.497	2,137,100
2022-02-10	12.440	12.500	12.180	12.280	12.026	1,397,200
2022-02-09	12.340	12.630	12.320	12.450	12.193	1,424,200
2022-02-08	12.400	12.410	12.120	12.370	12.114	1,380,200

← NewerPage 19 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.