Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.750	13.820	13.550	13.550	13.311	6,158,016
2023-11-01	13.700	13.990	13.570	13.850	13.605	9,983,091
2023-10-31	14.230	14.230	13.680	13.740	13.497	10,695,030
2023-10-30	13.750	13.840	13.650	13.800	13.556	8,704,214
2023-10-27	13.660	13.880	13.370	13.850	13.605	13,665,400
2023-10-26	13.350	13.930	13.140	13.880	13.635	19,239,920
2023-10-25	13.450	13.630	13.340	13.420	13.183	7,962,360
2023-10-24	13.410	13.650	13.110	13.420	13.183	12,400,240
2023-10-23	13.260	13.670	13.130	13.530	13.291	10,026,610
2023-10-20	13.300	13.540	13.200	13.300	13.065	6,274,358
2023-10-19	13.610	13.870	13.440	13.480	13.242	9,966,599
2023-10-18	14.200	14.250	13.640	13.670	13.429	21,933,789
2023-10-17	13.400	13.990	13.190	13.910	13.664	15,503,910
2023-10-16	13.760	14.260	13.210	13.450	13.212	19,390,949
2023-10-13	13.490	13.490	13.120	13.400	13.163	10,736,270
2023-10-12	13.300	13.650	13.070	13.550	13.311	15,736,430
2023-10-11	13.010	13.550	12.900	13.260	13.026	19,110,680
2023-10-10	13.130	13.140	12.750	12.770	12.544	9,442,485
2023-10-09	12.890	13.330	12.490	13.130	12.898	14,307,140
2023-09-28	12.650	12.850	12.550	12.820	12.594	7,739,000
2023-09-27	12.600	12.890	12.530	12.650	12.427	6,786,268
2023-09-26	12.920	12.960	12.530	12.550	12.328	10,595,760
2023-09-25	12.990	13.090	12.830	13.000	12.770	5,940,960
2023-09-22	12.710	13.120	12.710	13.010	12.780	5,886,599
2023-09-21	12.650	12.970	12.610	12.810	12.584	6,565,402
2023-09-20	13.340	13.340	12.740	12.770	12.544	12,335,990
2023-09-19	13.350	13.510	13.130	13.250	13.016	7,784,098
2023-09-18	13.290	13.500	13.180	13.300	13.065	10,124,990
2023-09-15	14.030	14.200	13.360	13.480	13.242	19,628,660
2023-09-14	15.000	15.290	14.030	14.180	13.930	29,257,029
2023-09-13	14.120	14.430	13.740	13.980	13.733	17,193,359
2023-09-12	14.200	14.300	13.890	14.140	13.890	16,961,369
2023-09-11	13.960	14.400	13.760	14.160	13.910	37,892,602
2023-09-08	12.950	13.260	12.940	13.160	12.928	6,478,334
2023-09-07	13.470	13.470	12.940	12.950	12.721	10,325,750
2023-09-06	13.100	13.580	13.000	13.560	13.321	10,262,240
2023-09-05	13.090	13.290	12.990	13.220	12.987	8,239,511
2023-09-04	13.280	13.320	12.860	12.990	12.761	8,593,803
2023-09-01	13.690	13.710	13.190	13.220	12.987	8,259,374
2023-08-31	13.870	13.870	13.530	13.620	13.379	7,475,177
2023-08-30	13.880	13.950	13.640	13.810	13.566	12,439,950
2023-08-29	12.980	13.930	12.870	13.900	13.655	19,952,711
2023-08-28	13.510	13.510	12.920	13.030	12.800	12,446,080
2023-08-25	12.510	13.070	12.510	12.830	12.603	12,361,460
2023-08-24	12.280	12.700	12.140	12.450	12.230	7,175,973
2023-08-23	12.500	12.510	12.160	12.250	12.034	4,899,059
2023-08-22	12.740	12.880	12.330	12.500	12.279	7,224,994
2023-08-21	12.770	13.100	12.700	12.730	12.505	4,862,078
2023-08-18	12.830	12.930	12.690	12.710	12.486	4,218,065
2023-08-17	12.590	12.940	12.500	12.820	12.594	4,482,322
2023-08-16	12.730	12.870	12.590	12.600	12.377	3,192,106
2023-08-15	12.780	12.920	12.500	12.800	12.574	3,441,048
2023-08-14	12.900	12.940	12.600	12.780	12.554	4,660,535
2023-08-11	13.150	13.160	12.850	12.880	12.653	5,462,823
2023-08-10	13.200	13.290	13.140	13.170	12.937	2,661,600
2023-08-09	13.340	13.340	13.150	13.190	12.957	3,154,168
2023-08-08	13.500	13.540	13.220	13.340	13.104	6,322,108
2023-08-07	13.760	13.780	13.430	13.490	13.252	6,096,879
2023-08-04	13.720	14.000	13.630	13.760	13.517	9,452,618
2023-08-03	13.320	13.960	13.230	13.770	13.527	16,615,279

← NewerPage 13 of 21 · 1,220 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.