Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.890	18.200	17.490	17.940	17.561	9,615,743
2022-11-04	17.740	17.990	17.610	17.960	17.580	10,872,550
2022-11-03	17.010	18.180	16.970	17.750	17.375	12,712,620
2022-11-02	17.380	17.550	16.900	17.250	16.885	9,835,738
2022-11-01	17.180	17.610	16.780	17.470	17.101	15,292,980
2022-10-31	17.000	17.210	16.250	16.760	16.406	13,994,920
2022-10-28	17.440	17.830	16.640	16.800	16.445	17,386,199
2022-10-27	17.600	18.240	17.430	17.580	17.208	14,962,320
2022-10-26	18.000	18.680	17.450	17.680	17.306	19,712,279
2022-10-25	16.850	17.100	16.610	16.990	16.631	10,077,940
2022-10-24	17.540	17.690	16.510	16.850	16.494	16,084,510
2022-10-21	17.180	17.580	16.950	17.470	17.101	11,119,230
2022-10-20	16.890	17.450	16.720	17.030	16.670	11,504,940
2022-10-19	17.050	17.560	16.900	17.070	16.709	19,343,020
2022-10-18	15.980	17.440	15.810	17.210	16.846	29,264,971
2022-10-17	15.510	16.000	15.050	15.850	15.515	10,836,710
2022-10-14	15.800	15.950	15.420	15.510	15.182	11,033,950
2022-10-13	15.670	15.910	15.410	15.670	15.339	12,457,880
2022-10-12	15.600	15.740	14.680	15.670	15.339	23,623,949
2022-10-11	14.320	15.190	13.960	15.050	14.732	13,407,000
2022-10-10	14.490	14.680	14.240	14.310	14.007	8,973,219
2022-09-30	14.450	14.700	14.360	14.480	14.174	6,370,976
2022-09-29	14.590	14.800	14.260	14.610	14.301	6,347,610
2022-09-28	15.100	15.130	14.340	14.350	14.047	8,236,330
2022-09-27	15.100	15.490	14.780	15.010	14.693	13,982,730
2022-09-26	14.350	15.150	14.330	14.810	14.497	10,237,380
2022-09-23	15.000	15.140	14.370	14.600	14.291	9,898,436
2022-09-22	14.510	15.180	14.300	14.890	14.575	9,746,929
2022-09-21	14.660	14.710	14.200	14.540	14.233	7,018,174
2022-09-20	14.700	15.060	14.560	14.640	14.330	9,392,617
2022-09-19	14.520	14.950	14.340	14.460	14.154	9,033,474
2022-09-16	14.900	15.200	14.470	14.520	14.213	12,144,050
2022-09-15	15.440	15.640	14.540	14.900	14.585	13,755,620
2022-09-14	15.400	15.960	15.280	15.450	15.123	12,587,440
2022-09-13	16.400	16.450	15.520	15.740	15.407	12,507,550
2022-09-09	16.340	16.600	15.680	16.200	15.857	15,706,820
2022-09-08	17.200	17.380	16.320	16.420	16.073	12,816,380
2022-09-07	16.590	17.450	16.380	17.210	16.846	17,149,551
2022-09-06	16.170	16.920	15.760	16.460	16.112	19,375,939
2022-09-05	15.720	16.500	15.540	15.670	15.339	19,612,689
2022-09-02	15.180	16.070	14.750	15.830	15.495	21,415,350
2022-09-01	15.480	16.040	14.880	15.030	14.712	28,867,279
2022-08-31	16.590	16.850	15.080	15.470	15.143	37,564,262
2022-08-30	17.150	17.150	16.220	16.750	16.396	21,234,779
2022-08-29	16.600	17.780	15.780	17.020	16.660	28,086,490
2022-08-26	19.690	20.100	17.510	17.510	17.140	38,340,754
2022-08-25	19.890	20.480	18.770	19.450	19.039	36,064,422
2022-08-24	21.000	21.200	18.680	19.490	19.078	37,585,312
2022-08-23	19.100	21.000	18.720	20.740	20.301	37,407,113
2022-08-22	18.200	19.580	18.190	19.110	18.706	29,548,869
2022-08-19	18.300	18.880	17.770	18.300	17.913	24,923,439
2022-08-18	17.340	18.330	17.280	18.030	17.649	13,490,880
2022-08-17	18.440	18.600	17.210	17.440	17.071	21,048,590
2022-08-16	17.350	18.850	17.050	18.400	18.011	24,594,990
2022-08-15	17.300	17.750	17.140	17.420	17.052	10,938,790
2022-08-12	17.480	17.750	17.040	17.140	16.778	10,572,780
2022-08-11	18.110	18.400	17.450	17.530	17.159	12,041,540
2022-08-10	17.700	18.160	17.210	18.070	17.688	13,796,080
2022-08-09	18.430	19.000	17.750	17.880	17.502	18,209,029
2022-08-08	17.850	18.750	17.680	18.380	17.991	14,735,660

← NewerPage 17 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.