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
2026-07-17	15.430	16.100	15.190	15.310	15.310	21,962,040
2026-07-16	14.190	15.740	13.910	15.740	15.740	14,023,876
2026-07-15	14.700	14.940	14.030	14.310	14.310	12,155,122
2026-07-14	14.680	15.100	14.350	14.900	14.900	13,461,532
2026-07-13	16.290	16.290	15.100	15.100	15.100	17,770,656
2026-07-10	16.200	16.960	15.620	16.780	16.780	23,876,963
2026-07-09	16.590	17.780	16.060	16.700	16.700	30,806,943
2026-07-08	16.640	17.990	15.530	17.840	17.840	39,754,401
2026-07-07	14.900	16.350	14.900	16.350	16.350	9,193,540
2026-07-06	15.750	16.000	14.860	14.860	14.860	16,900,027
2026-07-03	14.210	15.680	14.210	15.680	15.680	5,849,100
2026-07-02	14.110	14.850	14.060	14.250	14.250	6,527,194
2026-07-01	13.880	14.340	13.840	14.150	14.150	5,806,094
2026-06-30	13.800	14.010	13.690	13.850	13.850	5,263,600
2026-06-29	14.300	14.350	13.680	13.820	13.820	7,723,600
2026-06-26	14.990	14.990	14.370	14.380	14.380	6,480,076
2026-06-25	15.500	15.610	14.990	15.040	15.040	6,011,500
2026-06-24	16.110	16.120	15.410	15.650	15.650	5,947,038
2026-06-23	15.810	16.410	15.710	16.190	16.190	6,438,601
2026-06-22	16.060	16.210	15.370	15.850	15.850	7,869,282
2026-06-18	16.200	16.480	15.980	16.250	16.250	5,541,815
2026-06-17	16.910	17.230	16.300	16.360	16.360	7,748,523
2026-06-16	16.710	17.140	16.540	17.010	17.010	6,983,929
2026-06-15	16.330	16.970	16.250	16.720	16.720	6,060,430
2026-06-12	16.220	16.350	15.810	16.250	16.250	5,178,700
2026-06-11	16.180	16.360	15.830	16.020	16.020	6,170,651
2026-06-10	16.900	16.900	16.120	16.370	16.370	6,559,300
2026-06-09	16.940	17.050	16.670	16.820	16.820	5,211,125
2026-06-08	17.000	17.480	16.600	16.890	16.890	6,610,523
2026-06-05	17.050	17.710	16.450	17.370	17.370	9,263,400
2026-06-04	17.170	17.390	16.980	17.030	17.030	5,969,562
2026-06-03	17.250	17.590	17.070	17.260	17.260	8,380,931
2026-06-02	18.130	18.200	16.970	17.170	17.170	9,858,664
2026-06-01	17.500	17.830	17.200	17.760	17.760	6,844,789
2026-05-29	18.210	18.510	17.410	17.570	17.570	8,787,495
2026-05-28	18.210	18.470	17.790	18.200	18.200	9,295,759
2026-05-27	18.600	18.830	18.050	18.250	18.250	9,938,499
2026-05-26	19.460	19.480	18.560	18.720	18.720	15,984,052
2026-05-25	19.990	20.480	19.350	19.540	19.540	18,114,982
2026-05-22	19.830	20.490	19.770	19.990	19.990	21,245,347
2026-05-21	20.330	21.050	19.310	19.830	19.830	26,420,075
2026-05-20	24.000	24.000	21.380	21.380	21.380	29,250,121
2026-05-19	21.700	23.760	21.400	23.760	23.760	23,987,567
2026-05-18	21.200	21.990	20.700	21.600	21.600	24,896,226
2026-05-15	20.370	22.760	20.370	22.230	22.230	36,457,939
2026-05-14	19.670	21.800	19.510	20.800	20.800	35,032,020
2026-05-13	19.500	20.060	19.300	19.820	19.820	20,180,739
2026-05-12	19.950	19.950	19.510	19.550	19.550	18,043,248
2026-05-11	20.280	20.580	19.700	20.130	20.130	24,834,353
2026-05-08	19.710	21.800	19.530	20.220	20.220	34,030,988
2026-05-07	19.500	20.560	19.190	20.230	20.230	31,544,253
2026-05-06	20.230	20.980	19.500	19.500	19.500	40,389,543
2026-04-30	17.520	19.460	17.400	19.460	19.460	24,262,683
2026-04-29	17.600	18.150	17.600	17.690	17.690	22,467,645
2026-04-28	17.230	18.850	17.000	18.310	18.310	33,138,237
2026-04-27	16.810	17.980	16.300	17.400	17.400	29,579,712
2026-04-24	18.040	18.660	17.170	17.170	17.170	33,397,353
2026-04-23	19.040	20.550	19.040	19.080	19.080	42,701,679
2026-04-22	22.400	23.190	21.080	21.160	21.160	57,802,557
2026-04-21	18.510	21.080	18.020	21.080	21.080	27,955,239

← NewerPage 2 of 21 · 1,215 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.