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
2025-07-22	18.610	18.610	18.370	18.450	18.450	3,006,500
2025-07-21	18.530	18.680	18.460	18.610	18.610	2,352,000
2025-07-18	18.620	18.640	18.440	18.530	18.530	2,323,100
2025-07-17	18.690	18.700	18.510	18.630	18.630	2,970,100
2025-07-16	18.260	18.750	18.190	18.580	18.580	4,099,300
2025-07-15	18.480	18.570	18.120	18.270	18.270	3,690,500
2025-07-14	18.480	18.790	18.330	18.700	18.700	3,834,502
2025-07-11	18.430	18.480	18.300	18.420	18.420	2,294,600
2025-07-10	18.410	18.490	18.310	18.390	18.390	2,851,400
2025-07-09	18.750	18.980	18.440	18.490	18.490	3,987,200
2025-07-08	18.610	18.790	18.460	18.660	18.660	3,494,100
2025-07-07	18.600	18.650	18.320	18.650	18.650	3,806,200
2025-07-04	19.110	19.310	18.510	18.720	18.720	7,188,799
2025-07-03	18.200	19.960	18.110	19.000	19.000	10,196,699
2025-07-02	18.230	18.260	18.030	18.170	18.170	2,196,700
2025-07-01	18.340	18.450	18.140	18.260	18.260	2,463,900
2025-06-30	18.290	18.370	18.190	18.330	18.330	3,026,500
2025-06-27	18.210	18.430	18.120	18.310	18.310	3,876,400
2025-06-26	18.190	18.260	18.030	18.060	18.060	2,896,800
2025-06-25	18.190	18.260	18.040	18.190	18.190	3,724,900
2025-06-24	17.750	18.190	17.750	18.140	18.140	3,606,700
2025-06-23	17.340	17.740	17.280	17.720	17.720	2,299,300
2025-06-20	17.600	17.820	17.450	17.450	17.450	2,551,800
2025-06-19	17.950	18.220	17.590	17.690	17.690	3,453,900
2025-06-18	18.200	18.220	17.910	18.100	18.100	2,264,900
2025-06-17	18.300	18.360	18.110	18.200	18.200	2,454,000
2025-06-16	18.180	18.330	18.080	18.230	18.230	2,750,800
2025-06-13	18.790	18.800	18.180	18.200	18.200	5,347,400
2025-06-12	18.820	19.130	18.650	18.900	18.900	4,264,800
2025-06-11	18.830	19.270	18.820	18.950	18.950	5,293,800
2025-06-10	19.290	19.300	18.440	18.680	18.680	7,392,950
2025-06-09	19.230	19.340	19.120	19.280	19.280	4,380,400
2025-06-06	19.510	19.680	19.150	19.260	19.260	5,407,200
2025-06-05	19.690	19.710	19.350	19.550	19.550	5,260,000
2025-06-04	19.420	19.880	19.300	19.680	19.680	6,344,300
2025-06-03	19.200	19.510	18.800	19.450	19.450	7,060,800
2025-05-30	19.830	19.910	19.220	19.310	19.310	9,371,100
2025-05-29	20.000	20.650	19.940	20.030	20.030	10,920,300
2025-05-28	20.320	20.640	19.870	20.130	20.130	14,025,300
2025-05-27	19.960	21.500	19.530	20.640	20.640	22,771,509
2025-05-26	19.700	20.470	19.600	19.820	19.820	12,255,645
2025-05-23	19.640	20.300	19.580	20.080	20.080	16,137,500
2025-05-22	19.720	20.660	19.620	19.920	19.920	16,787,300
2025-05-21	19.500	20.280	19.270	19.810	19.810	14,008,300
2025-05-20	19.780	19.850	19.240	19.620	19.620	13,479,300
2025-05-19	20.000	20.400	19.600	19.790	19.790	24,828,395
2025-05-16	17.740	19.510	17.700	19.510	19.510	13,575,345
2025-05-15	18.100	18.110	17.720	17.740	17.740	3,710,600
2025-05-14	18.270	18.350	17.960	18.090	18.090	4,333,800
2025-05-13	18.690	18.750	18.260	18.290	18.290	4,277,100
2025-05-12	18.300	18.660	18.300	18.580	18.580	5,258,900
2025-05-09	18.530	18.590	17.930	18.080	18.080	5,405,200
2025-05-08	18.280	18.930	18.280	18.580	18.580	7,583,000
2025-05-07	18.460	18.750	18.210	18.380	18.380	7,630,200
2025-05-06	17.800	18.400	17.800	18.390	18.390	8,235,903
2025-04-30	17.390	17.800	17.320	17.740	17.740	7,946,800
2025-04-29	17.820	17.910	17.330	17.360	17.360	10,207,500
2025-04-28	18.100	18.790	17.890	17.950	17.950	14,915,244
2025-04-25	19.110	20.340	18.780	18.780	18.780	20,976,144
2025-04-24	21.700	21.700	18.940	19.100	19.100	29,601,298

← NewerPage 6 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.