Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.970	9.980	9.630	9.700	9.529	8,885,905
2024-01-25	9.650	10.000	9.560	9.970	9.794	10,763,650
2024-01-24	9.640	9.710	9.250	9.630	9.460	13,349,680
2024-01-23	9.580	9.740	9.400	9.640	9.470	11,983,140
2024-01-22	10.230	10.320	9.380	9.550	9.381	17,075,619
2024-01-19	10.480	10.630	10.220	10.280	10.098	7,364,984
2024-01-18	10.540	10.560	10.110	10.410	10.226	10,709,510
2024-01-17	10.880	10.900	10.520	10.520	10.334	7,427,917
2024-01-16	11.030	11.100	10.760	10.930	10.737	6,849,100
2024-01-15	11.170	11.180	10.960	11.040	10.845	8,050,202
2024-01-12	11.330	11.400	11.050	11.100	10.904	9,403,122
2024-01-11	11.170	11.420	11.040	11.380	11.179	12,314,190
2024-01-10	11.450	11.520	10.990	10.990	10.796	18,086,061
2024-01-09	12.250	12.350	10.980	11.460	11.258	26,536,520
2024-01-08	12.620	12.710	12.200	12.200	11.985	6,649,845
2024-01-05	12.860	13.110	12.650	12.710	12.486	6,512,269
2024-01-04	13.010	13.030	12.770	12.780	12.554	4,768,078
2024-01-03	13.090	13.200	13.000	13.030	12.800	5,525,391
2024-01-02	13.140	13.240	13.080	13.090	12.859	6,161,075
2023-12-29	13.080	13.200	12.980	13.150	12.918	5,861,071
2023-12-28	12.660	13.220	12.650	13.140	12.908	11,320,750
2023-12-27	12.860	12.860	12.640	12.690	12.466	3,733,326
2023-12-26	12.690	12.840	12.620	12.710	12.486	4,679,434
2023-12-25	12.940	13.090	12.600	12.750	12.525	6,686,731
2023-12-22	13.340	13.380	12.920	13.040	12.810	7,447,320
2023-12-21	12.950	13.460	12.840	13.380	13.144	11,052,000
2023-12-20	13.000	13.190	12.790	12.840	12.613	4,382,400
2023-12-19	13.190	13.230	12.890	13.000	12.770	4,991,089
2023-12-18	13.550	13.550	13.060	13.140	12.908	5,802,127
2023-12-15	13.230	13.530	13.130	13.480	13.242	7,751,620
2023-12-14	13.360	13.580	13.190	13.220	12.987	3,934,461
2023-12-13	13.670	13.670	13.360	13.380	13.144	5,314,031
2023-12-12	13.430	13.550	13.290	13.460	13.222	4,461,302
2023-12-11	13.090	13.530	13.020	13.470	13.232	6,621,986
2023-12-08	13.600	13.600	13.180	13.220	12.987	7,343,776
2023-12-07	13.530	13.640	13.380	13.550	13.311	4,755,583
2023-12-06	13.380	13.590	13.320	13.490	13.252	4,832,928
2023-12-05	13.550	13.610	13.320	13.400	13.163	6,876,013
2023-12-04	13.670	13.720	13.470	13.610	13.370	6,150,513
2023-12-01	13.520	13.710	13.430	13.650	13.409	5,345,100
2023-11-30	13.620	13.660	13.420	13.470	13.232	5,918,917
2023-11-29	13.950	14.030	13.510	13.600	13.360	10,254,500
2023-11-28	13.700	14.040	13.530	14.000	13.753	15,069,800
2023-11-27	14.380	14.450	13.500	13.740	13.497	20,508,730
2023-11-24	14.600	14.930	14.360	14.470	14.214	13,959,780
2023-11-23	14.450	14.700	14.420	14.590	14.332	6,344,178
2023-11-22	14.860	14.870	14.450	14.450	14.195	8,387,135
2023-11-21	14.790	15.140	14.660	14.850	14.588	13,023,820
2023-11-20	14.860	14.920	14.610	14.790	14.529	9,803,313
2023-11-17	14.860	15.220	14.790	14.880	14.617	13,320,660
2023-11-16	14.570	15.380	14.510	14.960	14.696	32,211,641
2023-11-15	14.570	14.800	14.490	14.600	14.342	12,641,780
2023-11-14	14.290	14.680	14.200	14.500	14.244	16,000,800
2023-11-13	14.120	14.280	13.890	14.280	14.028	8,357,969
2023-11-10	14.110	14.250	13.960	14.160	13.910	5,694,169
2023-11-09	14.080	14.430	13.980	14.190	13.939	12,301,920
2023-11-08	14.200	14.240	13.930	14.030	13.782	9,281,091
2023-11-07	14.230	14.340	14.060	14.120	13.871	9,866,811
2023-11-06	13.760	14.360	13.680	14.300	14.047	17,529,641
2023-11-03	13.550	13.810	13.520	13.720	13.478	5,530,916

← NewerPage 12 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.