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
2025-04-23	18.570	19.730	18.200	19.730	19.730	10,968,799
2025-04-22	16.310	17.940	16.250	17.940	17.940	9,762,600
2025-04-21	16.070	16.310	15.970	16.310	16.310	2,340,100
2025-04-18	16.170	16.320	15.910	16.110	16.110	2,603,200
2025-04-17	16.110	16.440	16.100	16.170	16.170	2,759,956
2025-04-16	16.810	16.820	16.050	16.290	16.290	3,356,800
2025-04-15	16.750	17.010	16.550	16.710	16.710	3,761,400
2025-04-14	16.870	17.060	16.670	16.750	16.750	4,683,300
2025-04-11	16.330	16.550	16.070	16.410	16.410	4,444,659
2025-04-10	16.570	16.800	16.320	16.350	16.350	7,104,695
2025-04-09	14.720	16.330	14.710	16.160	16.160	9,396,345
2025-04-08	16.400	17.100	16.150	16.340	16.340	12,447,154
2025-04-07	18.580	19.010	17.940	17.940	17.940	6,562,000
2025-04-03	19.700	20.690	19.550	19.930	19.930	20,117,195
2025-04-02	18.700	19.340	18.240	19.340	19.340	5,072,400
2025-04-01	17.800	17.970	17.520	17.580	17.580	4,075,700
2025-03-31	18.160	18.330	17.450	17.830	17.830	4,610,050
2025-03-28	18.640	18.850	18.130	18.160	18.160	3,734,500
2025-03-27	19.000	19.060	18.640	18.680	18.680	4,344,100
2025-03-26	18.500	19.440	18.500	19.170	19.170	5,512,100
2025-03-25	19.300	19.530	18.580	18.680	18.680	5,479,300
2025-03-24	20.170	20.300	18.840	19.320	19.320	8,708,200
2025-03-21	20.850	20.880	20.150	20.180	20.180	9,081,700
2025-03-20	21.020	21.510	20.600	21.150	21.150	15,915,508
2025-03-19	20.060	20.990	20.020	20.990	20.990	15,708,950
2025-03-18	20.160	20.580	20.010	20.240	20.240	7,658,100
2025-03-17	19.980	20.180	19.820	20.150	20.150	6,271,259
2025-03-14	19.550	19.940	19.420	19.900	19.900	7,250,559
2025-03-13	20.330	20.340	19.350	19.700	19.700	10,695,600
2025-03-12	20.600	20.750	20.300	20.450	20.450	10,324,200
2025-03-11	20.350	20.580	20.130	20.540	20.540	10,751,300
2025-03-10	20.990	21.000	20.290	20.710	20.710	13,090,951
2025-03-07	21.450	21.680	20.650	20.920	20.920	17,978,263
2025-03-06	22.360	22.960	21.310	21.440	21.440	31,607,250
2025-03-05	20.200	22.180	19.880	22.180	22.180	30,429,646
2025-03-04	18.170	20.160	18.100	20.160	20.160	14,158,450
2025-03-03	18.060	18.900	17.980	18.330	18.330	5,272,041
2025-02-28	18.960	19.050	18.030	18.030	18.030	5,077,547
2025-02-27	19.270	19.270	18.640	18.950	18.950	6,419,800
2025-02-26	18.590	19.720	18.580	19.300	19.300	11,460,878
2025-02-25	18.210	18.680	18.150	18.510	18.510	5,034,500
2025-02-24	18.300	18.500	18.060	18.390	18.390	4,233,800
2025-02-21	18.200	18.300	17.990	18.250	18.250	3,191,170
2025-02-20	18.430	18.460	18.100	18.270	18.270	3,249,390
2025-02-19	17.800	18.490	17.800	18.470	18.470	4,743,400
2025-02-18	18.330	18.360	17.840	17.880	17.880	3,771,000
2025-02-17	18.160	18.430	18.110	18.330	18.330	3,228,100
2025-02-14	18.110	18.500	18.040	18.160	18.160	3,314,636
2025-02-13	18.500	18.680	18.100	18.110	18.110	3,933,000
2025-02-12	18.370	18.460	18.140	18.450	18.450	3,504,300
2025-02-11	18.550	18.610	18.210	18.350	18.350	3,047,200
2025-02-10	18.300	18.520	18.200	18.520	18.520	3,791,300
2025-02-07	18.170	18.430	18.000	18.250	18.250	4,267,300
2025-02-06	17.300	18.150	17.300	18.150	18.150	4,187,600
2025-02-05	17.280	17.570	17.210	17.460	17.460	2,272,265
2025-01-27	17.780	17.840	17.270	17.270	17.270	2,089,700
2025-01-24	17.520	17.770	17.410	17.670	17.670	2,473,600
2025-01-23	17.670	17.890	17.500	17.520	17.520	2,701,100
2025-01-22	17.950	17.950	17.470	17.510	17.510	2,585,400
2025-01-21	18.300	18.450	17.900	17.970	17.970	3,603,641

← NewerPage 7 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.