Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.280	13.370	13.230	13.320	13.085	4,574,539
2023-08-01	13.450	13.460	13.270	13.270	13.036	5,325,641
2023-07-31	13.330	13.560	13.280	13.420	13.183	5,715,188
2023-07-28	13.580	13.600	13.230	13.390	13.154	6,915,617
2023-07-27	13.460	13.750	13.460	13.570	13.330	8,165,899
2023-07-26	13.730	13.760	13.350	13.460	13.222	6,161,613
2023-07-25	13.600	13.730	13.480	13.660	13.419	6,738,175
2023-07-24	13.730	13.740	13.420	13.450	13.212	5,918,992
2023-07-21	13.550	13.670	13.390	13.400	13.163	5,429,069
2023-07-20	13.750	13.850	13.540	13.570	13.330	6,826,073
2023-07-19	13.780	13.970	13.660	13.710	13.468	5,894,285
2023-07-18	13.920	14.050	13.750	13.890	13.645	5,651,032
2023-07-17	13.890	14.160	13.660	13.920	13.674	7,020,543
2023-07-14	14.030	14.160	13.810	13.900	13.655	8,808,287
2023-07-13	14.200	14.370	14.000	14.050	13.802	11,513,630
2023-07-12	14.600	14.680	14.100	14.170	13.920	16,610,141
2023-07-11	14.500	14.510	14.200	14.280	14.028	12,388,680
2023-07-10	14.450	14.990	14.450	14.520	14.264	15,104,260
2023-07-07	14.430	14.540	14.200	14.370	14.116	8,701,731
2023-07-06	14.640	14.700	14.370	14.440	14.185	10,210,660
2023-07-05	14.730	14.820	14.520	14.640	14.381	9,726,467
2023-07-04	14.680	14.880	14.540	14.760	14.499	14,562,690
2023-07-03	14.350	14.850	14.350	14.690	14.431	20,436,289
2023-06-30	13.880	14.310	13.800	14.270	14.018	16,060,410
2023-06-29	13.260	14.050	13.240	13.880	13.635	20,913,721
2023-06-28	13.130	13.260	13.010	13.180	12.947	5,774,485
2023-06-27	12.840	13.280	12.840	13.120	12.888	5,620,300
2023-06-26	13.060	13.190	12.850	12.910	12.682	9,680,969
2023-06-21	13.330	13.550	13.020	13.060	12.829	8,947,980
2023-06-20	13.510	13.530	13.270	13.390	13.154	7,564,594
2023-06-19	13.550	13.650	13.390	13.450	13.212	8,243,284
2023-06-16	13.600	13.750	13.510	13.580	13.340	7,117,951
2023-06-15	13.350	13.660	13.170	13.600	13.360	7,885,836
2023-06-14	13.420	13.460	13.250	13.270	13.036	6,617,598
2023-06-13	13.680	13.750	13.120	13.350	13.114	12,170,150
2023-06-12	13.600	13.950	13.400	13.810	13.566	8,663,235
2023-06-09	13.790	14.030	13.600	13.600	13.360	9,404,888
2023-06-08	14.000	14.100	13.660	13.790	13.546	7,595,952
2023-06-07	14.210	14.290	13.900	13.950	13.704	9,003,782
2023-06-06	14.650	14.850	14.190	14.210	13.959	12,254,530
2023-06-05	14.750	14.830	14.550	14.610	14.352	8,492,940
2023-06-02	14.260	15.050	14.250	14.750	14.489	18,525,010
2023-06-01	14.200	14.830	14.140	14.530	14.273	29,766,990
2023-05-31	13.790	13.860	13.540	13.600	13.360	6,509,810
2023-05-30	13.910	14.080	13.600	13.790	13.546	9,048,059
2023-05-29	14.450	14.500	13.920	14.000	13.753	10,373,760
2023-05-26	14.400	14.560	14.280	14.450	14.195	5,534,700
2023-05-25	14.360	14.510	14.250	14.490	14.234	7,202,544
2023-05-24	14.260	14.600	14.150	14.440	14.185	9,759,838
2023-05-23	13.990	14.470	13.990	14.300	14.047	10,477,480
2023-05-22	14.220	14.450	13.990	14.110	13.812	10,706,240
2023-05-19	14.130	14.600	14.050	14.350	14.047	10,383,210
2023-05-18	14.000	14.290	13.950	14.130	13.831	7,420,230
2023-05-17	14.000	14.080	13.790	14.050	13.753	5,024,420
2023-05-16	13.810	14.040	13.700	14.000	13.704	8,167,231
2023-05-15	13.440	13.900	13.280	13.880	13.587	9,452,752
2023-05-12	13.670	13.790	13.270	13.330	13.048	6,926,257
2023-05-11	13.850	14.060	13.680	13.710	13.420	6,825,283
2023-05-10	13.510	13.970	13.240	13.880	13.587	9,084,694
2023-05-09	13.670	13.850	13.480	13.490	13.205	7,670,435

← NewerPage 14 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.