Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.200	18.300	17.660	17.910	17.531	11,237,970
2023-02-06	18.220	18.450	18.030	18.170	17.786	6,203,697
2023-02-03	18.450	18.550	17.900	18.280	17.894	8,082,521
2023-02-02	18.490	18.760	18.230	18.410	18.021	8,897,718
2023-02-01	18.360	18.530	18.150	18.350	17.962	9,053,474
2023-01-31	18.380	18.710	18.290	18.350	17.962	8,944,169
2023-01-30	18.520	18.970	18.280	18.360	17.972	11,684,840
2023-01-20	18.090	18.420	17.970	18.360	17.972	9,096,934
2023-01-19	18.090	18.270	17.800	17.970	17.590	8,741,650
2023-01-18	18.390	18.450	17.950	18.180	17.796	7,801,740
2023-01-17	18.000	18.430	17.910	18.300	17.913	11,635,410
2023-01-16	19.000	19.040	17.800	17.990	17.610	25,048,480
2023-01-13	19.000	19.440	18.890	19.130	18.726	17,244,109
2023-01-12	18.620	19.150	18.510	18.840	18.442	14,580,790
2023-01-11	18.710	19.180	18.650	18.660	18.265	11,556,920
2023-01-10	18.610	19.060	18.550	18.790	18.393	13,727,500
2023-01-09	17.500	19.130	17.500	18.880	18.481	28,484,490
2023-01-06	16.720	17.540	16.720	17.500	17.130	13,521,030
2023-01-05	16.640	17.230	16.330	16.780	16.425	10,402,890
2023-01-04	16.630	17.070	16.270	16.480	16.132	8,914,097
2023-01-03	16.160	16.720	15.890	16.550	16.200	9,462,477
2022-12-30	16.200	16.300	15.950	16.000	15.662	4,633,698
2022-12-29	16.070	16.290	16.020	16.070	15.730	5,287,868
2022-12-28	16.400	16.400	15.860	16.130	15.789	5,255,941
2022-12-27	16.230	16.500	15.900	16.300	15.955	6,919,163
2022-12-26	14.950	16.080	14.940	15.990	15.652	8,080,990
2022-12-23	15.150	15.470	15.110	15.300	14.977	5,595,000
2022-12-22	15.670	15.970	15.180	15.200	14.879	7,132,976
2022-12-21	16.030	16.220	15.500	15.660	15.329	6,449,764
2022-12-20	16.030	16.250	15.900	16.070	15.730	5,009,461
2022-12-19	16.080	16.370	15.860	16.010	15.672	8,593,300
2022-12-16	16.970	17.020	16.150	16.240	15.897	9,369,972
2022-12-15	16.740	17.120	16.300	17.100	16.738	7,096,217
2022-12-14	16.640	16.990	16.600	16.750	16.396	6,235,597
2022-12-13	17.150	17.350	16.710	16.770	16.415	6,663,741
2022-12-12	17.160	17.290	16.700	17.240	16.875	10,477,760
2022-12-09	17.520	17.600	17.130	17.220	16.856	8,450,837
2022-12-08	17.400	17.700	17.310	17.540	17.169	7,586,408
2022-12-07	17.170	18.090	17.060	17.520	17.150	15,702,960
2022-12-06	17.400	17.760	17.100	17.260	16.895	13,306,730
2022-12-05	17.400	18.250	16.800	17.560	17.189	29,323,949
2022-12-02	16.150	16.940	16.120	16.630	16.278	13,692,100
2022-12-01	16.130	16.430	15.780	16.170	15.828	11,599,190
2022-11-30	15.900	16.340	15.570	16.180	15.838	9,684,042
2022-11-29	16.260	16.430	15.680	15.830	15.495	9,959,267
2022-11-28	16.010	16.490	15.880	16.260	15.916	8,417,097
2022-11-25	16.850	17.080	16.100	16.190	15.848	8,643,449
2022-11-24	16.820	17.350	16.320	16.950	16.592	12,812,730
2022-11-23	16.230	16.620	15.800	16.550	16.200	13,620,790
2022-11-22	17.090	17.090	16.100	16.400	16.053	16,599,730
2022-11-21	16.690	17.400	16.590	17.150	16.787	10,492,940
2022-11-18	17.090	17.430	16.790	16.830	16.474	11,562,960
2022-11-17	17.800	17.800	16.600	16.970	16.611	18,745,801
2022-11-16	17.620	17.930	17.560	17.630	17.257	6,165,731
2022-11-15	17.770	18.070	17.390	17.860	17.482	8,542,988
2022-11-14	17.760	18.250	17.500	17.680	17.306	12,402,610
2022-11-11	18.110	18.490	17.780	17.940	17.561	17,517,039
2022-11-10	17.920	18.170	17.310	17.650	17.277	13,814,390
2022-11-09	17.650	18.090	17.530	17.600	17.228	6,528,520
2022-11-08	17.940	18.090	17.560	17.780	17.404	7,606,117

← NewerPage 16 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.