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
2026-04-21	18.510	21.080	18.020	21.080	21.080	27,955,239
2026-04-20	18.230	19.160	17.990	19.160	19.160	31,949,537
2026-04-17	15.750	17.420	15.650	17.420	17.420	9,274,368
2026-04-16	15.530	16.150	15.530	15.840	15.840	3,112,028
2026-04-15	15.730	15.790	15.460	15.510	15.510	1,469,102
2026-04-14	15.890	15.890	15.520	15.720	15.720	1,622,900
2026-04-13	15.520	15.680	15.420	15.670	15.670	1,656,302
2026-04-10	15.510	15.730	15.490	15.520	15.520	1,926,202
2026-04-09	15.470	15.610	15.300	15.510	15.510	2,139,670
2026-04-08	15.300	15.500	15.260	15.470	15.470	1,588,300
2026-04-07	14.900	15.230	14.800	15.120	15.120	1,379,880
2026-04-03	15.160	15.280	14.780	14.830	14.830	1,110,600
2026-04-02	15.500	15.500	15.080	15.160	15.160	1,307,600
2026-04-01	15.490	15.640	15.310	15.490	15.490	1,221,200
2026-03-31	15.540	15.700	15.330	15.340	15.340	1,264,100
2026-03-30	15.300	15.540	15.230	15.540	15.540	1,073,198
2026-03-27	15.190	15.500	15.190	15.440	15.440	1,225,928
2026-03-26	15.550	15.590	15.210	15.390	15.390	1,892,300
2026-03-25	15.200	15.540	15.090	15.510	15.510	2,013,498
2026-03-24	14.990	15.140	14.650	15.100	15.100	2,139,629
2026-03-23	15.370	15.440	14.610	14.650	14.650	2,919,400
2026-03-20	15.890	15.990	15.390	15.410	15.410	2,207,500
2026-03-19	16.130	16.200	15.860	15.890	15.890	1,938,400
2026-03-18	16.360	16.420	16.030	16.260	16.260	2,078,000
2026-03-17	16.590	16.700	16.350	16.360	16.360	1,584,800
2026-03-16	16.330	16.510	16.330	16.490	16.490	1,216,000
2026-03-13	16.540	16.670	16.370	16.430	16.430	1,376,000
2026-03-12	16.630	16.750	16.490	16.520	16.520	1,422,900
2026-03-11	16.780	16.850	16.600	16.660	16.660	1,304,527
2026-03-10	16.510	16.780	16.510	16.780	16.780	1,621,600
2026-03-09	16.540	16.540	16.250	16.430	16.430	2,157,786
2026-03-06	16.520	16.760	16.400	16.740	16.740	1,434,900
2026-03-05	16.510	16.650	16.500	16.530	16.530	1,376,300
2026-03-04	16.420	16.680	16.300	16.380	16.380	1,532,900
2026-03-03	17.290	17.430	16.450	16.450	16.450	3,177,800
2026-03-02	17.400	17.500	17.260	17.310	17.310	2,266,301
2026-02-27	17.670	17.700	17.610	17.680	17.680	1,117,500
2026-02-26	17.700	17.720	17.600	17.650	17.650	1,319,300
2026-02-25	17.510	17.730	17.400	17.720	17.720	2,669,700
2026-02-24	17.360	17.500	17.310	17.440	17.440	1,163,400
2026-02-13	17.380	17.520	17.310	17.330	17.330	1,283,335
2026-02-12	17.630	17.630	17.370	17.380	17.380	1,748,700
2026-02-11	17.630	17.670	17.520	17.550	17.550	1,531,717
2026-02-10	17.570	17.750	17.530	17.630	17.630	1,234,800
2026-02-09	17.490	17.600	17.410	17.570	17.570	1,394,200
2026-02-06	17.400	17.530	17.260	17.340	17.340	1,517,400
2026-02-05	17.680	17.840	17.420	17.430	17.430	2,245,200
2026-02-04	17.400	17.890	17.400	17.750	17.750	2,985,735
2026-02-03	17.400	17.490	17.280	17.490	17.490	1,545,107
2026-02-02	17.460	17.550	17.230	17.250	17.250	1,790,406
2026-01-30	17.300	17.540	17.220	17.460	17.460	2,168,100
2026-01-29	17.430	17.590	17.220	17.320	17.320	2,725,400
2026-01-28	17.760	17.790	17.510	17.520	17.520	2,605,518
2026-01-27	17.850	17.950	17.530	17.760	17.760	2,754,393
2026-01-26	18.300	18.330	17.750	17.850	17.850	7,010,382
2026-01-23	18.490	18.570	18.440	18.570	18.570	3,389,207
2026-01-22	18.510	18.550	18.410	18.470	18.470	2,424,500
2026-01-21	18.340	18.550	18.250	18.460	18.460	2,158,000
2026-01-20	18.680	18.760	18.330	18.410	18.410	3,548,000
2026-01-19	18.610	18.700	18.420	18.700	18.700	3,352,400

← NewerPage 3 of 21 · 1,216 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.