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
2026-01-16	18.500	18.640	18.240	18.610	18.610	4,067,600
2026-01-15	18.660	18.800	18.370	18.470	18.470	4,328,200
2026-01-14	18.880	19.060	18.560	18.670	18.670	8,326,527
2026-01-13	19.320	19.410	18.880	18.880	18.880	6,425,800
2026-01-12	19.090	19.400	19.020	19.310	19.310	5,863,708
2026-01-09	19.130	19.300	18.920	19.160	19.160	5,441,008
2026-01-08	18.900	19.150	18.780	19.100	19.100	5,304,598
2026-01-07	19.100	19.450	18.850	18.900	18.900	7,461,998
2026-01-06	18.980	19.390	18.830	19.270	19.270	7,093,695
2026-01-05	18.780	18.980	18.740	18.980	18.980	3,978,055
2025-12-31	19.450	19.450	18.840	18.870	18.870	4,513,650
2025-12-30	18.790	19.260	18.590	19.120	19.120	6,040,894
2025-12-29	18.570	18.960	18.450	18.740	18.740	3,617,492
2025-12-26	18.970	19.010	18.550	18.590	18.590	4,919,747
2025-12-25	18.730	19.010	18.680	18.930	18.930	6,590,588
2025-12-24	18.290	18.560	18.180	18.460	18.460	2,483,300
2025-12-23	18.500	18.510	18.120	18.180	18.180	2,437,750
2025-12-22	18.670	18.670	18.510	18.530	18.530	2,516,500
2025-12-19	18.500	18.640	18.390	18.580	18.580	2,992,700
2025-12-18	18.450	18.690	18.350	18.380	18.380	3,040,982
2025-12-17	18.370	18.540	18.210	18.540	18.540	3,722,492
2025-12-16	18.160	18.470	18.160	18.370	18.370	3,090,201
2025-12-15	17.970	18.550	17.910	18.280	18.280	3,119,099
2025-12-12	17.880	18.030	17.740	18.000	18.000	1,776,400
2025-12-11	18.250	18.280	17.880	17.880	17.880	1,984,300
2025-12-10	18.200	18.300	18.090	18.250	18.250	1,491,100
2025-12-09	18.300	18.370	18.210	18.220	18.220	1,809,000
2025-12-08	18.120	18.340	18.110	18.280	18.280	2,214,347
2025-12-05	17.890	18.120	17.660	18.110	18.110	2,277,600
2025-12-04	17.930	18.090	17.810	17.890	17.890	2,052,200
2025-12-03	18.290	18.350	17.870	17.950	17.950	3,394,715
2025-12-02	18.600	18.600	18.230	18.280	18.280	2,647,380
2025-12-01	18.380	18.610	18.380	18.520	18.520	2,236,986
2025-11-28	18.330	18.400	18.150	18.400	18.400	1,933,900
2025-11-27	18.350	18.500	18.150	18.320	18.320	2,820,000
2025-11-26	18.300	18.420	18.100	18.100	18.100	2,484,485
2025-11-25	18.190	18.440	18.140	18.300	18.300	3,087,901
2025-11-24	18.010	18.190	17.780	18.140	18.140	3,568,801
2025-11-21	18.700	18.920	17.980	18.000	18.000	5,363,242
2025-11-20	19.060	19.340	18.750	18.780	18.780	3,872,655
2025-11-19	19.700	19.780	19.060	19.080	19.080	5,420,286
2025-11-18	19.890	19.990	19.660	19.690	19.690	3,759,444
2025-11-17	19.840	20.030	19.810	19.980	19.980	3,436,400
2025-11-14	20.000	20.250	19.900	19.950	19.950	3,428,900
2025-11-13	20.030	20.150	19.850	20.090	20.090	3,736,100
2025-11-12	20.550	20.550	19.940	20.050	20.050	5,099,790
2025-11-11	20.330	20.500	20.150	20.470	20.470	4,978,942
2025-11-10	19.990	20.340	19.720	20.340	20.340	5,363,100
2025-11-07	20.630	20.630	20.080	20.080	20.080	6,604,150
2025-11-06	20.610	20.650	20.190	20.550	20.550	6,271,100
2025-11-05	20.470	20.700	20.300	20.600	20.600	6,065,748
2025-11-04	20.460	20.660	20.420	20.580	20.580	6,343,897
2025-11-03	20.700	20.700	20.300	20.570	20.570	7,131,183
2025-10-31	20.330	20.660	20.180	20.490	20.490	8,590,400
2025-10-30	20.980	21.280	20.290	20.300	20.300	13,606,251
2025-10-29	21.670	21.690	20.850	21.020	21.020	16,378,642
2025-10-28	21.910	22.150	21.150	21.450	21.450	18,895,715
2025-10-27	23.800	24.590	21.700	21.860	21.860	42,302,650
2025-10-24	21.550	22.880	21.390	22.880	22.880	29,178,718
2025-10-23	20.500	21.200	19.880	20.800	20.800	14,344,112

← NewerPage 4 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.