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
2022-02-07	12.200	12.430	12.100	12.400	12.144	1,265,500
2022-01-28	12.060	12.310	11.880	12.050	11.801	1,541,000
2022-01-27	12.530	12.530	12.020	12.060	11.811	1,797,200
2022-01-26	12.300	12.600	12.250	12.510	12.251	1,572,000
2022-01-25	12.690	12.910	12.280	12.310	12.056	1,684,100
2022-01-24	12.860	12.960	12.510	12.690	12.428	1,747,400
2022-01-21	12.950	12.990	12.670	12.860	12.594	1,570,900
2022-01-20	13.350	13.420	12.770	12.810	12.545	3,362,700
2022-01-19	13.720	13.750	13.230	13.260	12.986	2,952,500
2022-01-18	13.730	13.940	13.360	13.730	13.446	4,226,834
2022-01-17	13.390	14.060	13.350	13.850	13.564	3,268,737
2022-01-14	13.610	13.890	13.310	13.510	13.231	2,772,800
2022-01-13	13.750	13.830	13.430	13.560	13.280	1,981,667
2022-01-12	13.540	13.740	13.360	13.680	13.397	2,803,400
2022-01-11	13.740	13.790	13.270	13.380	13.103	2,798,600
2022-01-10	13.060	13.960	13.050	13.600	13.319	5,238,844
2022-01-07	13.920	13.920	13.060	13.060	12.790	3,871,085
2022-01-06	13.680	14.040	13.630	13.880	13.593	3,274,400
2022-01-05	14.370	14.380	13.570	13.840	13.554	3,645,200
2022-01-04	14.700	14.860	14.000	14.350	14.053	3,321,744
2021-12-31	14.820	14.860	14.540	14.680	14.377	2,576,000
2021-12-30	15.310	15.490	14.770	14.820	14.514	3,569,600
2021-12-29	15.640	15.660	15.180	15.180	14.866	2,536,700
2021-12-28	15.920	16.090	15.520	15.640	15.317	3,783,300
2021-12-27	16.340	16.590	15.500	15.920	15.591	6,177,600
2021-12-24	15.700	16.900	15.620	16.440	16.100	9,709,000
2021-12-23	15.400	15.960	15.160	15.690	15.366	6,488,000
2021-12-22	15.420	15.570	14.990	15.360	15.042	5,162,100
2021-12-21	15.420	15.640	15.200	15.490	15.170	5,501,800
2021-12-20	15.780	15.860	15.210	15.330	15.013	6,169,300
2021-12-17	16.600	16.880	16.050	16.100	15.767	7,205,000
2021-12-16	17.000	17.390	16.770	16.820	16.472	5,441,200
2021-12-15	17.000	17.650	16.720	17.160	16.805	7,464,700
2021-12-14	16.710	17.420	16.350	17.150	16.795	9,071,800
2021-12-13	17.490	17.580	16.780	16.900	16.551	10,643,600
2021-12-10	17.660	18.430	16.510	17.700	17.334	14,607,900
2021-12-09	18.940	19.190	17.980	17.980	17.608	26,232,800
2021-12-08	19.500	19.980	18.500	19.980	19.567	32,388,239
2021-12-07	16.350	18.160	14.890	18.160	17.785	26,502,400
2021-12-06	17.540	17.880	16.510	16.510	16.169	11,862,700
2021-12-03	17.380	18.340	16.980	18.340	17.961	23,589,700
2021-12-02	17.590	18.540	16.510	16.670	16.325	17,221,400
2021-12-01	16.430	17.770	15.990	17.770	17.403	24,803,481
2021-11-30	16.820	18.270	15.700	16.150	15.816	19,396,933
2021-11-29	16.650	16.990	16.100	16.610	16.267	6,502,285
2021-11-26	17.480	17.600	16.800	16.990	16.639	8,810,511
2021-11-25	18.400	18.660	17.330	17.450	17.089	6,157,271
2021-11-24	18.110	19.560	17.200	18.330	17.951	8,103,172
2021-11-23	17.500	18.010	17.190	17.780	17.412	6,430,200
2021-11-22	17.350	17.550	16.600	17.000	16.649	6,698,436
2021-11-19	16.320	18.010	16.300	17.300	16.942	10,762,131
2021-11-18	17.300	17.340	16.100	16.370	16.032	9,135,500
2021-11-17	16.360	17.580	16.120	17.410	17.050	12,153,233
2021-11-16	15.600	16.290	15.060	16.020	15.689	7,642,753
2021-11-15	15.970	16.720	15.510	16.140	15.806	11,075,812
2021-11-12	15.600	16.220	15.210	15.760	15.434	8,625,342
2021-11-11	14.890	15.580	14.710	15.550	15.229	10,322,418
2021-11-10	14.780	15.250	14.050	14.900	14.592	12,737,850
2021-11-09	13.500	15.100	13.500	14.880	14.572	15,151,620
2021-11-08	13.420	14.340	12.920	14.160	13.867	18,431,718

← NewerPage 20 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.