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
2025-10-22	21.110	21.130	20.390	20.450	20.450	10,608,375
2025-10-21	21.150	21.390	20.780	21.150	21.150	11,229,100
2025-10-20	21.080	21.470	20.680	21.140	21.140	13,955,601
2025-10-17	21.500	21.890	20.610	20.790	20.790	25,062,605
2025-10-16	20.100	21.450	20.020	21.450	21.450	21,586,404
2025-10-15	19.050	19.540	18.710	19.500	19.500	4,862,982
2025-10-14	19.510	19.660	19.030	19.150	19.150	5,578,393
2025-10-13	19.010	19.680	19.010	19.510	19.510	6,192,398
2025-10-10	20.360	20.790	20.150	20.380	20.380	6,268,600
2025-10-09	20.330	20.460	20.040	20.340	20.340	6,865,024
2025-09-30	21.170	21.170	20.350	20.460	20.460	10,692,266
2025-09-29	21.200	21.690	20.900	21.070	21.070	12,536,800
2025-09-26	20.870	21.950	20.630	21.550	21.550	19,512,563
2025-09-25	21.390	21.560	20.910	21.000	21.000	12,108,782
2025-09-24	21.210	21.800	20.880	21.490	21.490	18,938,715
2025-09-23	20.190	22.290	19.880	21.750	21.750	31,326,023
2025-09-22	19.730	20.970	19.730	20.260	20.260	8,212,046
2025-09-19	20.100	20.580	19.690	19.730	19.730	7,716,200
2025-09-18	20.710	21.000	20.000	20.360	20.360	14,458,184
2025-09-17	20.750	21.470	20.520	21.240	21.240	16,270,081
2025-09-16	20.300	20.720	19.950	20.690	20.690	11,803,445
2025-09-15	20.370	20.940	20.160	20.390	20.390	10,776,682
2025-09-12	20.310	20.660	20.130	20.360	20.360	8,700,185
2025-09-11	20.380	20.470	20.080	20.270	20.270	10,808,725
2025-09-10	21.060	21.070	20.310	20.580	20.580	13,449,305
2025-09-09	20.530	21.470	20.300	21.070	21.070	19,258,612
2025-09-08	20.150	20.990	20.020	20.730	20.730	18,423,232
2025-09-05	20.000	20.450	19.800	20.170	20.170	20,842,429
2025-09-04	18.700	20.540	18.510	20.540	20.540	19,814,552
2025-09-03	18.960	19.300	18.600	18.670	18.670	3,617,703
2025-09-02	19.090	19.220	18.600	19.040	19.040	5,042,900
2025-09-01	19.180	19.390	18.990	19.070	19.070	4,838,900
2025-08-29	19.530	19.530	19.120	19.230	19.230	5,007,300
2025-08-28	19.710	19.870	18.800	19.530	19.530	7,749,200
2025-08-27	19.900	20.450	19.630	19.700	19.700	10,741,304
2025-08-26	19.900	20.200	19.720	19.840	19.840	7,164,100
2025-08-25	19.300	20.070	19.210	19.960	19.960	10,726,000
2025-08-22	19.410	19.550	19.160	19.280	19.280	5,198,137
2025-08-21	19.820	19.830	19.280	19.390	19.390	6,412,600
2025-08-20	19.600	19.840	19.450	19.710	19.710	6,604,411
2025-08-19	19.700	19.740	19.100	19.680	19.680	11,136,800
2025-08-18	19.700	20.580	19.550	19.780	19.780	19,870,907
2025-08-15	18.260	19.500	18.150	19.250	19.250	13,419,568
2025-08-14	18.620	18.750	18.290	18.300	18.300	4,461,700
2025-08-13	18.600	18.690	18.500	18.610	18.610	2,997,300
2025-08-12	18.640	18.770	18.550	18.590	18.590	2,766,200
2025-08-11	18.490	18.660	18.380	18.640	18.640	3,212,700
2025-08-08	18.580	18.580	18.290	18.410	18.410	2,775,800
2025-08-07	18.800	18.800	18.480	18.600	18.600	2,815,400
2025-08-06	18.480	18.760	18.400	18.650	18.650	4,309,093
2025-08-05	18.390	18.500	18.340	18.450	18.450	2,318,100
2025-08-04	18.000	18.390	17.910	18.360	18.360	2,004,700
2025-08-01	18.200	18.260	18.070	18.160	18.160	1,619,400
2025-07-31	18.260	18.440	18.060	18.120	18.120	2,339,200
2025-07-30	18.540	18.550	18.200	18.320	18.320	2,489,500
2025-07-29	18.510	18.510	18.360	18.450	18.450	1,963,400
2025-07-28	18.550	18.640	18.450	18.490	18.490	2,227,800
2025-07-25	18.510	18.530	18.410	18.460	18.460	1,828,200
2025-07-24	18.250	18.530	18.240	18.510	18.510	2,895,600
2025-07-23	18.450	18.490	18.200	18.240	18.240	2,563,900

← NewerPage 5 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.