Shanghai Pret Composites historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.490	10.800	10.430	10.780	10.590	18,489,471
2024-04-30	10.590	10.650	10.320	10.360	10.177	15,065,600
2024-04-29	10.130	10.590	10.100	10.510	10.324	21,761,119
2024-04-26	10.200	10.220	9.900	10.190	10.010	21,111,279
2024-04-25	10.080	10.430	9.950	10.400	10.216	16,558,100
2024-04-24	10.120	10.220	9.910	10.160	9.981	12,159,840
2024-04-23	10.260	10.380	9.970	10.080	9.902	14,623,410
2024-04-22	10.510	10.530	10.220	10.260	10.079	14,928,850
2024-04-19	10.800	10.960	10.580	10.690	10.501	20,975,279
2024-04-18	10.580	11.110	10.390	11.010	10.816	29,287,770
2024-04-17	10.230	10.640	10.230	10.580	10.393	22,572,980
2024-04-16	10.600	10.660	10.000	10.030	9.853	25,465,320
2024-04-15	11.180	11.260	10.500	10.790	10.599	27,188,170
2024-04-12	11.050	11.290	10.900	11.100	10.904	28,053,461
2024-04-11	10.830	11.280	10.770	11.040	10.845	29,102,510
2024-04-10	11.500	11.510	10.830	11.040	10.845	47,695,801
2024-04-09	11.400	11.700	11.190	11.660	11.454	50,979,320
2024-04-08	11.020	11.580	10.970	11.450	11.248	70,725,609
2024-04-03	10.810	11.180	10.710	10.870	10.678	53,749,672
2024-04-02	10.860	11.400	10.590	10.960	10.766	85,993,992
2024-04-01	9.830	10.410	9.780	10.410	10.226	29,787,061
2024-03-29	9.210	9.500	9.210	9.460	9.293	12,929,260
2024-03-28	9.100	9.450	9.100	9.270	9.106	12,253,310
2024-03-27	9.550	9.720	9.110	9.110	8.949	17,495,689
2024-03-26	9.310	9.580	9.310	9.530	9.362	11,838,100
2024-03-25	9.580	9.730	9.390	9.430	9.263	13,226,870
2024-03-22	9.890	9.920	9.550	9.630	9.460	17,325,240
2024-03-21	10.050	10.120	9.860	9.920	9.745	14,156,310
2024-03-20	10.000	10.060	9.920	10.050	9.873	11,468,350
2024-03-19	10.230	10.250	9.950	10.000	9.823	16,549,721
2024-03-18	9.860	10.140	9.800	10.140	9.961	22,467,461
2024-03-15	9.690	9.790	9.590	9.760	9.588	10,659,910
2024-03-14	9.780	9.960	9.580	9.720	9.548	16,914,500
2024-03-13	9.660	9.900	9.570	9.770	9.597	18,364,939
2024-03-12	9.720	9.770	9.540	9.690	9.519	16,870,561
2024-03-11	9.360	9.730	9.340	9.680	9.509	25,489,270
2024-03-08	9.200	9.370	9.200	9.320	9.155	12,048,710
2024-03-07	9.650	9.690	9.220	9.230	9.067	18,373,580
2024-03-06	9.090	9.650	9.070	9.560	9.391	27,020,961
2024-03-05	9.280	9.310	9.070	9.150	8.988	17,321,631
2024-03-04	9.420	9.570	9.310	9.380	9.214	16,501,289
2024-03-01	9.400	9.550	9.310	9.460	9.293	17,970,279
2024-02-29	8.860	9.410	8.800	9.400	9.234	25,479,119
2024-02-28	9.800	9.930	9.030	9.040	8.880	40,990,711
2024-02-27	9.220	9.630	9.120	9.590	9.421	26,985,939
2024-02-26	9.370	9.410	9.070	9.270	9.106	31,705,699
2024-02-23	8.720	9.280	8.690	9.190	9.028	31,034,641
2024-02-22	8.630	8.770	8.550	8.710	8.556	16,918,949
2024-02-21	8.360	8.900	8.280	8.630	8.478	27,181,869
2024-02-20	8.340	8.470	8.240	8.460	8.311	19,117,221
2024-02-19	8.760	8.870	8.110	8.440	8.291	43,743,301
2024-02-08	8.500	8.880	8.350	8.750	8.595	25,056,279
2024-02-07	7.940	8.620	7.910	8.480	8.330	23,871,490
2024-02-06	7.280	8.080	7.050	7.940	7.800	24,643,369
2024-02-05	8.050	8.090	7.250	7.450	7.318	20,116,199
2024-02-02	8.580	8.650	7.770	8.050	7.908	16,889,199
2024-02-01	8.700	8.790	8.400	8.530	8.379	10,717,710
2024-01-31	9.110	9.190	8.610	8.740	8.586	15,744,670
2024-01-30	9.390	9.570	9.140	9.160	8.998	8,820,110
2024-01-29	9.820	9.820	9.360	9.400	9.234	8,514,298

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.