Shanghai Pret Composites historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.920 | 7.950 | 7.740 | 7.860 | 7.766 | 4,182,040 |
| 2024-07-29 | 8.170 | 8.170 | 7.860 | 7.890 | 7.796 | 4,321,400 |
| 2024-07-26 | 7.950 | 8.090 | 7.920 | 8.080 | 7.984 | 4,371,600 |
| 2024-07-25 | 7.700 | 7.970 | 7.700 | 7.870 | 7.776 | 4,722,303 |
| 2024-07-24 | 7.990 | 8.040 | 7.740 | 7.750 | 7.658 | 5,694,500 |
| 2024-07-23 | 8.180 | 8.200 | 7.960 | 7.980 | 7.885 | 4,546,940 |
| 2024-07-22 | 8.270 | 8.270 | 8.130 | 8.190 | 8.093 | 3,149,540 |
| 2024-07-19 | 8.220 | 8.320 | 8.120 | 8.260 | 8.162 | 3,983,420 |
| 2024-07-18 | 8.160 | 8.220 | 8.080 | 8.180 | 8.083 | 3,993,965 |
| 2024-07-17 | 8.310 | 8.330 | 8.160 | 8.200 | 8.102 | 4,149,065 |
| 2024-07-16 | 8.340 | 8.360 | 8.230 | 8.310 | 8.211 | 3,490,581 |
| 2024-07-15 | 8.490 | 8.490 | 8.290 | 8.340 | 8.241 | 4,430,600 |
| 2024-07-12 | 8.480 | 8.620 | 8.410 | 8.470 | 8.369 | 6,147,160 |
| 2024-07-11 | 8.350 | 8.540 | 8.350 | 8.490 | 8.389 | 7,640,792 |
| 2024-07-10 | 8.160 | 8.370 | 8.110 | 8.170 | 8.073 | 4,593,800 |
| 2024-07-09 | 7.900 | 8.220 | 7.880 | 8.180 | 8.083 | 6,505,800 |
| 2024-07-08 | 8.120 | 8.140 | 7.960 | 7.970 | 7.875 | 6,032,500 |
| 2024-07-05 | 8.090 | 8.220 | 7.970 | 8.160 | 8.063 | 6,793,506 |
| 2024-07-04 | 8.410 | 8.410 | 8.030 | 8.080 | 7.984 | 6,379,943 |
| 2024-07-03 | 8.440 | 8.440 | 8.290 | 8.320 | 8.221 | 4,118,181 |
| 2024-07-02 | 8.520 | 8.580 | 8.350 | 8.380 | 8.280 | 4,342,800 |
| 2024-07-01 | 8.560 | 8.630 | 8.280 | 8.550 | 8.448 | 6,118,897 |
| 2024-06-28 | 8.570 | 8.710 | 8.510 | 8.550 | 8.448 | 4,259,060 |
| 2024-06-27 | 8.830 | 8.840 | 8.520 | 8.530 | 8.428 | 5,475,000 |
| 2024-06-26 | 8.550 | 8.860 | 8.480 | 8.840 | 8.735 | 6,079,754 |
| 2024-06-25 | 8.600 | 8.670 | 8.490 | 8.550 | 8.448 | 5,348,024 |
| 2024-06-24 | 8.790 | 8.790 | 8.510 | 8.580 | 8.428 | 9,074,090 |
| 2024-06-21 | 9.010 | 9.050 | 8.790 | 8.820 | 8.664 | 7,771,300 |
| 2024-06-20 | 9.210 | 9.250 | 9.000 | 9.000 | 8.841 | 5,922,863 |
| 2024-06-19 | 9.460 | 9.470 | 9.230 | 9.230 | 9.067 | 4,281,000 |
| 2024-06-18 | 9.450 | 9.480 | 9.360 | 9.420 | 9.254 | 4,953,523 |
| 2024-06-17 | 9.500 | 9.590 | 9.400 | 9.410 | 9.244 | 5,505,496 |
| 2024-06-14 | 9.440 | 9.540 | 9.330 | 9.520 | 9.352 | 6,742,244 |
| 2024-06-13 | 9.590 | 9.730 | 9.530 | 9.530 | 9.362 | 6,471,000 |
| 2024-06-12 | 9.440 | 9.600 | 9.400 | 9.580 | 9.411 | 5,204,501 |
| 2024-06-11 | 9.290 | 9.440 | 9.050 | 9.430 | 9.263 | 6,549,183 |
| 2024-06-07 | 9.420 | 9.520 | 9.230 | 9.310 | 9.146 | 6,071,300 |
| 2024-06-06 | 9.730 | 9.820 | 9.220 | 9.220 | 9.057 | 11,685,310 |
| 2024-06-05 | 9.900 | 9.940 | 9.700 | 9.710 | 9.539 | 4,911,743 |
| 2024-06-04 | 9.870 | 9.930 | 9.700 | 9.910 | 9.735 | 5,000,399 |
| 2024-06-03 | 10.100 | 10.220 | 9.830 | 9.870 | 9.696 | 9,827,429 |
| 2024-05-31 | 9.750 | 10.270 | 9.740 | 10.180 | 10.000 | 15,134,440 |
| 2024-05-30 | 9.850 | 9.950 | 9.760 | 9.800 | 9.627 | 6,840,780 |
| 2024-05-29 | 9.660 | 9.870 | 9.610 | 9.830 | 9.656 | 7,191,368 |
| 2024-05-28 | 10.000 | 10.040 | 9.620 | 9.660 | 9.489 | 8,092,169 |
| 2024-05-27 | 9.830 | 9.960 | 9.640 | 9.920 | 9.745 | 6,220,780 |
| 2024-05-24 | 9.850 | 10.040 | 9.740 | 9.740 | 9.568 | 5,977,500 |
| 2024-05-23 | 10.040 | 10.080 | 9.810 | 9.850 | 9.676 | 10,071,330 |
| 2024-05-22 | 10.000 | 10.200 | 10.000 | 10.160 | 9.981 | 6,542,214 |
| 2024-05-21 | 10.210 | 10.280 | 10.000 | 10.010 | 9.833 | 9,752,414 |
| 2024-05-20 | 10.330 | 10.440 | 10.190 | 10.210 | 10.030 | 9,204,300 |
| 2024-05-17 | 10.180 | 10.370 | 10.160 | 10.360 | 10.177 | 8,980,888 |
| 2024-05-16 | 10.570 | 10.640 | 10.250 | 10.260 | 10.079 | 11,419,300 |
| 2024-05-15 | 10.670 | 10.750 | 10.550 | 10.570 | 10.383 | 10,621,820 |
| 2024-05-14 | 10.550 | 11.240 | 10.410 | 10.810 | 10.619 | 21,839,381 |
| 2024-05-13 | 11.050 | 11.090 | 10.700 | 10.700 | 10.511 | 25,596,990 |
| 2024-05-10 | 10.650 | 10.730 | 10.360 | 10.570 | 10.383 | 15,580,880 |
| 2024-05-09 | 10.450 | 10.850 | 10.430 | 10.670 | 10.482 | 18,087,641 |
| 2024-05-08 | 10.600 | 10.670 | 10.340 | 10.350 | 10.167 | 12,765,010 |
| 2024-05-07 | 10.760 | 10.790 | 10.600 | 10.730 | 10.541 | 13,537,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0550 CNY |
| 2025-06-10 | 0.0500 CNY |
| 2024-10-22 | 0.0200 CNY |
| 2024-06-25 | 0.0500 CNY |
| 2023-05-23 | 0.0500 CNY |
| 2022-05-13 | 0.0500 CNY |
| 2021-05-28 | 0.0500 CNY |
| 2020-04-22 | 0.1000 CNY |
| 2019-05-21 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.