Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.500	18.300	17.310	17.990	17.610	16,316,870
2022-08-04	17.830	18.000	17.260	17.500	17.130	11,741,430
2022-08-03	17.500	18.200	17.450	17.740	17.365	19,634,779
2022-08-02	17.730	17.790	17.180	17.350	16.983	17,935,320
2022-08-01	17.750	18.440	17.550	17.710	17.336	24,724,369
2022-07-29	15.950	17.610	15.950	17.610	17.238	24,967,600
2022-07-28	16.160	16.390	15.900	16.010	15.672	11,413,980
2022-07-27	15.690	16.450	15.370	16.050	15.711	14,870,270
2022-07-26	15.460	15.950	15.150	15.490	15.163	10,433,210
2022-07-25	15.920	15.970	15.280	15.450	15.123	8,916,574
2022-07-22	15.960	16.500	15.630	15.770	15.437	11,767,820
2022-07-21	16.360	16.500	15.930	16.010	15.672	11,695,340
2022-07-20	16.240	16.660	15.940	16.320	15.975	14,049,240
2022-07-19	15.800	16.790	15.760	16.200	15.857	14,823,930
2022-07-18	15.600	15.890	15.010	15.800	15.466	13,867,280
2022-07-15	15.420	16.080	15.220	15.550	15.221	27,433,449
2022-07-14	14.120	15.520	13.810	15.300	14.977	38,398,688
2022-07-13	13.730	14.300	13.450	14.110	13.812	12,822,040
2022-07-12	14.560	14.690	13.700	13.730	13.440	20,634,090
2022-07-11	15.170	15.250	14.400	14.500	14.193	28,657,980
2022-07-08	15.580	16.410	15.150	15.300	14.977	57,472,711
2022-07-07	13.790	15.220	13.670	15.220	14.898	51,493,699
2022-07-06	14.100	14.250	13.600	13.840	13.547	9,301,424
2022-07-05	14.220	14.370	13.780	14.100	13.802	12,301,110
2022-07-04	14.170	14.300	13.810	14.300	13.998	9,562,926
2022-07-01	14.480	14.870	14.070	14.170	13.870	9,552,258
2022-06-30	14.300	14.750	14.040	14.480	14.174	8,936,071
2022-06-29	14.740	14.780	14.000	14.300	13.998	12,131,520
2022-06-28	14.800	14.820	14.500	14.730	14.419	8,387,795
2022-06-27	14.930	15.230	14.650	14.820	14.507	10,213,380
2022-06-24	14.340	15.200	14.150	14.930	14.614	16,149,250
2022-06-23	14.340	14.550	13.700	14.370	14.066	17,103,090
2022-06-22	14.580	14.850	14.300	14.340	14.037	10,180,770
2022-06-21	14.540	14.810	14.320	14.750	14.438	13,033,940
2022-06-20	14.150	15.000	14.140	14.700	14.389	17,219,500
2022-06-17	14.270	14.300	13.890	14.000	13.704	15,085,250
2022-06-16	13.730	14.320	13.510	14.110	13.812	24,619,279
2022-06-15	13.320	14.390	13.320	13.670	13.381	43,007,609
2022-06-14	12.010	13.380	11.880	13.380	13.097	37,522,238
2022-06-13	11.450	12.450	11.440	12.160	11.903	18,942,260
2022-06-10	11.180	11.780	11.130	11.530	11.286	9,351,205
2022-06-09	11.590	11.610	11.160	11.200	10.963	8,701,116
2022-06-08	11.810	11.950	11.310	11.580	11.335	11,002,570
2022-06-07	11.980	12.240	11.700	11.820	11.570	10,652,380
2022-06-06	11.930	12.300	11.400	12.060	11.805	17,482,141
2022-06-02	11.800	11.900	11.500	11.630	11.384	14,056,840
2022-06-01	11.530	12.040	11.480	11.900	11.648	14,095,820
2022-05-31	11.580	11.680	11.250	11.570	11.325	8,748,664
2022-05-30	11.630	12.000	11.420	11.620	11.374	7,105,816
2022-05-27	11.950	12.190	11.520	11.640	11.394	10,203,370
2022-05-26	11.750	12.280	11.250	12.010	11.756	13,308,340
2022-05-25	11.340	11.670	11.210	11.570	11.325	9,321,541
2022-05-24	11.880	12.320	11.330	11.340	11.100	18,186,141
2022-05-23	11.670	12.260	11.470	11.740	11.492	21,191,250
2022-05-20	10.710	11.670	10.710	11.670	11.423	25,697,650
2022-05-19	10.330	10.720	10.330	10.610	10.386	9,182,211
2022-05-18	10.710	10.830	10.520	10.530	10.307	6,046,763
2022-05-17	10.890	11.000	10.510	10.720	10.493	8,223,875
2022-05-16	10.450	10.930	10.160	10.700	10.474	11,084,540
2022-05-13	10.210	10.360	10.120	10.290	10.072	6,851,105

← NewerPage 18 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.