Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.940	14.090	13.660	13.670	13.381	8,525,298
2023-05-05	14.170	14.200	13.780	13.940	13.645	9,087,648
2023-05-04	14.160	14.530	14.080	14.170	13.870	10,891,340
2023-04-28	14.370	14.470	13.980	14.160	13.861	12,275,010
2023-04-27	14.460	14.750	14.030	14.360	14.056	17,740,230
2023-04-26	12.720	14.210	12.700	14.210	13.910	23,764,580
2023-04-25	14.390	14.460	12.920	12.920	12.647	31,537,910
2023-04-24	14.340	14.500	14.140	14.350	14.047	11,542,680
2023-04-21	14.590	14.880	14.280	14.340	14.037	13,050,020
2023-04-20	14.900	15.030	14.610	14.650	14.340	13,074,920
2023-04-19	15.440	15.440	14.850	14.900	14.585	21,455,840
2023-04-18	15.070	15.630	14.960	15.470	15.143	21,739,770
2023-04-17	14.990	15.320	14.950	15.070	14.751	21,219,340
2023-04-14	14.450	15.190	14.380	14.920	14.605	26,104,061
2023-04-13	14.350	14.490	14.160	14.290	13.988	9,217,569
2023-04-12	14.390	14.420	14.170	14.390	14.086	9,201,981
2023-04-11	14.650	14.650	14.130	14.400	14.096	11,408,160
2023-04-10	14.470	14.690	14.280	14.550	14.242	9,832,375
2023-04-07	14.690	14.690	14.300	14.460	14.154	6,629,752
2023-04-06	14.350	14.580	14.120	14.510	14.203	8,237,861
2023-04-04	14.710	14.720	14.100	14.350	14.047	15,253,900
2023-04-03	14.660	14.850	14.560	14.750	14.438	11,685,960
2023-03-31	14.320	14.740	14.180	14.560	14.252	10,452,600
2023-03-30	14.180	14.450	14.030	14.380	14.076	8,503,007
2023-03-29	14.200	14.490	14.150	14.220	13.919	8,312,945
2023-03-28	14.500	14.520	14.100	14.200	13.900	11,108,580
2023-03-27	14.340	14.670	14.170	14.490	14.184	14,039,310
2023-03-24	14.140	14.490	14.090	14.290	13.988	11,037,630
2023-03-23	14.290	14.330	14.040	14.110	13.812	8,926,608
2023-03-22	14.570	14.820	14.130	14.180	13.880	14,593,080
2023-03-21	14.220	14.560	14.070	14.470	14.164	9,853,589
2023-03-20	14.010	14.640	13.800	14.240	13.939	18,970,609
2023-03-17	14.470	14.580	14.050	14.110	13.812	11,286,090
2023-03-16	14.600	14.740	14.290	14.440	14.135	11,002,900
2023-03-15	14.930	15.190	14.590	14.680	14.370	14,355,050
2023-03-14	15.400	15.440	14.570	14.950	14.634	17,690,480
2023-03-13	15.600	15.780	15.150	15.360	15.035	13,868,120
2023-03-10	15.890	15.990	15.510	15.630	15.300	8,809,363
2023-03-09	16.100	16.140	15.830	15.860	15.525	5,768,911
2023-03-08	15.750	16.040	15.740	15.910	15.574	5,514,666
2023-03-07	16.360	16.440	15.830	15.860	15.525	10,278,930
2023-03-06	16.140	16.440	15.750	16.390	16.043	14,490,000
2023-03-03	16.350	16.350	15.990	16.090	15.750	10,367,810
2023-03-02	16.450	16.600	16.190	16.240	15.897	9,296,852
2023-03-01	16.360	16.460	16.150	16.420	16.073	7,739,320
2023-02-28	16.490	16.540	16.190	16.390	16.043	9,082,698
2023-02-27	16.670	16.750	16.290	16.390	16.043	11,578,330
2023-02-24	16.900	16.950	16.530	16.680	16.327	8,718,920
2023-02-23	16.950	17.100	16.780	16.920	16.562	7,310,307
2023-02-22	16.980	17.230	16.780	16.850	16.494	8,558,493
2023-02-21	17.240	17.390	16.630	17.090	16.729	15,143,190
2023-02-20	17.580	17.630	17.030	17.210	16.846	9,993,522
2023-02-17	17.580	17.890	17.360	17.390	17.022	6,931,792
2023-02-16	18.140	18.290	17.450	17.570	17.199	9,850,419
2023-02-15	18.380	18.800	18.090	18.190	17.805	10,288,430
2023-02-14	18.460	18.600	18.280	18.380	17.991	9,201,281
2023-02-13	18.180	18.530	18.030	18.380	17.991	8,563,043
2023-02-10	18.270	18.380	18.020	18.180	17.796	6,038,943
2023-02-09	18.300	18.550	18.000	18.260	17.874	10,995,330
2023-02-08	18.030	18.340	17.900	18.210	17.825	9,945,805

← NewerPage 15 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.