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
2024-10-28	21.990	22.600	21.620	22.400	22.400	10,390,979
2024-10-25	21.060	21.870	21.050	21.800	21.800	9,786,916
2024-10-24	21.480	21.890	21.000	21.060	21.060	6,415,000
2024-10-23	21.170	22.160	21.030	21.480	21.480	10,680,042
2024-10-22	20.780	21.330	20.650	21.170	21.170	7,069,800
2024-10-21	20.670	21.100	20.650	20.780	20.780	6,713,800
2024-10-18	20.120	20.960	19.950	20.650	20.650	6,864,551
2024-10-17	20.360	20.630	20.030	20.090	20.090	4,720,300
2024-10-16	20.470	20.670	20.080	20.280	20.280	4,485,600
2024-10-15	20.960	21.310	20.500	20.510	20.510	5,274,770
2024-10-14	20.000	20.960	19.730	20.960	20.960	7,138,600
2024-10-11	20.990	21.250	19.850	20.110	20.110	8,035,300
2024-10-10	21.280	22.680	20.760	21.600	21.600	11,593,842
2024-10-09	24.000	24.000	21.630	21.630	21.630	10,557,800
2024-10-08	24.750	24.750	22.410	24.030	24.030	15,006,000
2024-09-30	21.180	22.600	20.880	22.500	22.500	12,580,800
2024-09-27	20.130	20.690	20.030	20.640	20.640	4,065,900
2024-09-26	19.370	19.960	19.300	19.950	19.950	6,044,800
2024-09-25	19.350	19.850	19.200	19.300	19.300	5,139,000
2024-09-24	18.890	19.170	18.620	19.150	19.150	4,004,100
2024-09-23	18.500	19.080	18.290	18.880	18.880	2,522,245
2024-09-20	18.800	18.890	18.450	18.580	18.580	1,940,400
2024-09-19	18.070	18.900	17.960	18.790	18.790	3,448,900
2024-09-18	18.320	18.650	17.830	18.060	18.060	1,874,600
2024-09-13	18.850	18.890	18.290	18.310	18.310	2,204,700
2024-09-12	18.850	19.220	18.780	18.830	18.830	2,360,900
2024-09-11	18.930	19.130	18.810	18.850	18.850	1,911,700
2024-09-10	19.000	19.170	18.650	19.130	19.130	2,632,800
2024-09-09	18.670	19.180	18.600	19.050	19.050	3,463,900
2024-09-06	19.130	19.490	18.870	18.950	18.950	6,276,500
2024-09-05	19.220	20.700	19.060	19.600	19.600	8,325,000
2024-09-04	19.050	19.440	18.830	19.290	19.290	3,608,600
2024-09-03	18.550	19.220	18.480	19.100	19.100	4,467,500
2024-09-02	19.060	19.060	18.500	18.550	18.550	3,707,500
2024-08-30	18.200	18.980	18.120	18.730	18.730	3,621,600
2024-08-29	17.700	18.400	17.620	18.330	18.330	2,853,800
2024-08-28	17.900	18.180	17.700	17.860	17.860	2,498,300
2024-08-27	18.390	18.460	17.980	18.060	18.060	2,790,500
2024-08-26	18.630	18.690	18.270	18.550	18.550	2,684,800
2024-08-23	18.220	18.950	18.050	18.630	18.630	5,322,400
2024-08-22	18.690	18.800	18.180	18.180	18.180	2,751,900
2024-08-21	18.950	18.980	18.580	18.750	18.750	2,448,800
2024-08-20	19.190	19.210	18.700	18.860	18.860	2,351,800
2024-08-19	19.380	19.550	19.080	19.100	19.100	2,649,800
2024-08-16	19.780	19.920	19.360	19.380	19.380	2,566,400
2024-08-15	19.400	19.900	19.210	19.720	19.720	3,561,400
2024-08-14	19.630	19.780	19.450	19.540	19.540	2,607,000
2024-08-13	19.490	19.630	19.310	19.580	19.580	2,215,600
2024-08-12	19.820	19.820	19.400	19.500	19.500	2,446,900
2024-08-09	20.100	20.330	19.810	19.830	19.830	2,839,200
2024-08-08	20.130	20.390	19.780	20.080	20.080	4,843,100
2024-08-07	20.920	20.980	20.400	20.400	20.400	5,416,462
2024-08-06	20.120	21.490	20.010	20.820	20.820	8,687,300
2024-08-05	20.760	21.070	20.100	20.110	20.110	9,036,195
2024-08-02	21.800	22.260	21.220	21.290	21.290	17,205,295
2024-08-01	21.050	22.310	20.900	21.850	21.850	11,679,096
2024-07-31	20.420	21.240	20.250	21.110	21.110	8,441,754
2024-07-30	20.000	20.530	19.760	20.400	20.400	8,338,500
2024-07-29	19.890	21.300	19.300	20.200	20.200	9,797,100
2024-07-26	18.820	19.960	18.820	19.790	19.790	5,494,568

← NewerPage 9 of 21 · 1,217 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.