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
2025-01-20	17.920	18.100	17.830	17.900	17.900	2,944,100
2025-01-17	17.800	17.970	17.640	17.780	17.780	2,271,900
2025-01-16	17.750	18.250	17.700	17.860	17.860	4,302,300
2025-01-15	17.500	18.400	17.260	18.000	18.000	6,843,365
2025-01-14	16.950	17.470	16.920	17.470	17.470	4,847,865
2025-01-13	16.880	17.070	16.570	16.820	16.820	3,279,000
2025-01-10	17.180	17.760	17.100	17.100	17.100	4,985,200
2025-01-09	16.900	17.290	16.820	17.220	17.220	3,501,800
2025-01-08	17.090	17.120	16.340	16.970	16.970	4,209,800
2025-01-07	16.860	17.150	16.840	17.140	17.140	3,171,400
2025-01-06	17.250	17.270	16.610	16.830	16.830	3,805,000
2025-01-03	18.530	18.720	17.300	17.340	17.340	5,634,700
2025-01-02	19.400	19.480	18.350	18.520	18.520	4,804,100
2024-12-31	19.990	20.070	19.400	19.410	19.410	3,641,100
2024-12-30	20.440	20.450	19.890	20.000	20.000	3,579,000
2024-12-27	20.440	20.770	20.200	20.490	20.490	3,421,490
2024-12-26	20.290	20.670	20.050	20.440	20.440	3,614,200
2024-12-25	21.150	21.300	20.030	20.300	20.300	6,106,700
2024-12-24	21.530	21.840	20.640	21.080	21.080	6,947,300
2024-12-23	22.660	22.660	21.510	21.660	21.660	8,211,500
2024-12-20	22.200	22.980	22.120	22.660	22.660	10,313,000
2024-12-19	22.670	22.790	22.000	22.300	22.300	10,791,900
2024-12-18	22.290	23.200	21.660	23.000	23.000	14,978,664
2024-12-17	22.500	23.500	22.110	22.390	22.390	14,505,083
2024-12-16	21.620	23.040	21.490	22.910	22.910	16,447,496
2024-12-13	21.780	21.980	21.400	21.600	21.600	6,353,890
2024-12-12	21.900	22.220	21.510	21.820	21.820	5,819,200
2024-12-11	21.980	21.980	21.600	21.880	21.880	4,922,300
2024-12-10	22.500	22.600	21.840	21.930	21.930	7,043,500
2024-12-09	22.540	22.590	21.820	21.950	21.950	6,006,815
2024-12-06	22.010	22.600	21.700	22.460	22.460	9,308,836
2024-12-05	21.700	22.550	21.660	22.260	22.260	6,543,190
2024-12-04	22.240	22.400	21.720	21.810	21.810	7,527,452
2024-12-03	22.800	22.900	22.160	22.400	22.400	10,909,222
2024-12-02	23.050	23.100	22.630	22.940	22.940	15,979,100
2024-11-29	22.570	23.780	22.200	23.100	23.100	22,961,781
2024-11-28	21.430	23.810	21.010	22.700	22.700	20,305,516
2024-11-27	22.030	22.300	20.600	21.760	21.760	15,240,696
2024-11-26	23.830	23.830	21.920	22.400	22.400	26,156,504
2024-11-25	20.500	21.660	20.410	21.660	21.660	6,690,163
2024-11-22	21.010	21.030	19.650	19.690	19.690	6,338,600
2024-11-21	21.290	21.350	20.820	21.050	21.050	4,486,000
2024-11-20	20.990	21.420	20.780	21.310	21.310	5,877,100
2024-11-19	19.730	20.700	19.730	20.690	20.690	7,043,100
2024-11-18	20.960	21.080	19.590	19.700	19.700	7,247,104
2024-11-15	21.530	21.850	20.950	20.950	20.950	5,123,900
2024-11-14	22.660	22.750	21.740	21.760	21.760	6,156,500
2024-11-13	22.800	22.930	22.100	22.690	22.690	6,360,670
2024-11-12	23.400	23.600	22.750	22.930	22.930	10,500,256
2024-11-11	22.650	23.400	22.570	23.290	23.290	12,395,756
2024-11-08	22.430	22.850	22.310	22.510	22.510	8,267,400
2024-11-07	22.180	22.400	21.900	22.400	22.400	7,559,100
2024-11-06	22.630	23.080	22.300	22.420	22.420	11,193,000
2024-11-05	22.380	22.860	22.020	22.640	22.640	13,097,200
2024-11-04	21.020	22.390	21.010	22.360	22.360	12,125,303
2024-11-01	22.070	22.600	21.300	21.340	21.340	11,762,000
2024-10-31	22.270	22.600	21.800	22.100	22.100	11,765,500
2024-10-30	21.850	22.840	21.680	22.270	22.270	13,142,844
2024-10-29	22.410	22.700	21.880	22.020	22.020	9,758,600
2024-10-28	21.990	22.600	21.620	22.400	22.400	10,390,979

← NewerPage 8 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.