Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.300	10.700	10.020	10.160	9.896	17,347,230
2022-05-11	9.750	10.730	9.750	10.500	10.227	32,258,551
2022-05-10	9.750	10.000	9.460	9.750	9.497	11,994,070
2022-05-09	9.700	9.900	9.520	9.880	9.624	4,920,384
2022-05-06	10.000	10.000	9.640	9.750	9.497	10,002,420
2022-05-05	10.450	10.710	10.000	10.170	9.906	12,158,250
2022-04-29	9.890	10.420	9.700	10.380	10.111	12,229,550
2022-04-28	9.940	10.190	9.530	9.700	9.448	10,068,580
2022-04-27	9.350	9.990	8.910	9.990	9.731	15,441,490
2022-04-26	9.860	10.120	9.300	9.580	9.331	10,609,250
2022-04-25	10.840	10.880	9.900	9.990	9.731	12,103,440
2022-04-22	11.020	11.030	10.600	11.000	10.714	4,464,452
2022-04-21	11.350	11.700	10.920	10.980	10.695	5,183,120
2022-04-20	11.450	11.900	11.310	11.460	11.163	5,251,989
2022-04-19	11.470	11.840	11.410	11.600	11.299	5,398,054
2022-04-18	11.370	11.550	11.150	11.500	11.201	4,357,203
2022-04-15	11.560	11.620	11.230	11.450	11.153	6,170,751
2022-04-14	11.240	11.900	11.100	11.680	11.377	8,533,172
2022-04-13	11.300	11.400	10.940	11.240	10.948	6,372,100
2022-04-12	11.090	11.300	10.770	11.280	10.987	8,196,496
2022-04-11	11.460	11.540	11.000	11.180	10.890	6,479,196
2022-04-08	11.850	11.930	11.300	11.450	11.153	10,422,010
2022-04-07	12.120	12.180	11.830	11.830	11.523	4,478,802
2022-04-06	12.300	12.320	12.030	12.130	11.815	4,890,852
2022-04-01	12.300	12.390	12.020	12.280	11.961	6,984,000
2022-03-31	12.860	12.880	12.090	12.340	12.020	11,044,270
2022-03-30	13.000	13.250	12.880	12.930	12.594	6,119,625
2022-03-29	13.280	13.470	12.890	12.950	12.614	5,436,434
2022-03-28	13.200	13.500	12.600	13.280	12.935	11,503,410
2022-03-25	13.680	13.940	13.140	13.200	12.857	9,483,927
2022-03-24	13.540	13.790	13.440	13.600	13.247	5,585,592
2022-03-23	13.590	13.770	13.380	13.650	13.296	7,444,320
2022-03-22	13.890	13.890	13.520	13.600	13.247	7,541,823
2022-03-21	13.090	14.050	13.090	13.800	13.442	13,281,800
2022-03-18	13.000	13.310	12.840	13.130	12.789	12,924,490
2022-03-17	12.360	13.550	12.360	13.020	12.682	22,757,801
2022-03-16	12.090	12.380	11.500	12.320	12.000	12,681,480
2022-03-15	12.020	12.500	11.770	11.890	11.581	9,355,789
2022-03-14	12.250	12.660	11.730	12.200	11.883	12,475,850
2022-03-11	13.660	13.660	12.290	12.460	12.137	28,914,779
2022-03-10	14.880	14.880	13.370	13.660	13.305	21,541,471
2022-03-09	13.580	13.860	13.000	13.650	13.296	10,429,110
2022-03-08	13.710	13.970	13.010	13.440	13.091	9,676,040
2022-03-07	14.500	14.600	13.620	13.820	13.461	16,097,680
2022-03-04	14.170	15.070	14.080	14.500	14.124	13,653,590
2022-03-03	14.470	14.660	14.120	14.220	13.851	7,639,596
2022-03-02	14.780	14.780	14.330	14.400	14.026	7,124,221
2022-03-01	14.700	14.810	14.490	14.780	14.396	8,413,902
2022-02-28	15.040	15.110	14.420	14.720	14.338	13,178,540
2022-02-25	15.340	15.400	14.850	15.060	14.669	6,994,120
2022-02-24	15.520	15.930	14.710	14.970	14.581	11,122,610
2022-02-23	15.280	15.710	15.000	15.650	15.244	7,975,069
2022-02-22	14.980	15.430	14.900	15.250	14.854	9,235,641
2022-02-21	15.430	15.430	14.700	15.150	14.757	10,066,450
2022-02-18	15.940	15.980	15.280	15.390	14.990	11,284,950
2022-02-17	15.290	16.130	15.180	15.890	15.478	17,366,910
2022-02-16	15.620	15.640	14.970	15.300	14.903	11,772,330
2022-02-15	15.330	15.850	15.010	15.540	15.137	20,650,609
2022-02-14	14.580	15.710	14.400	15.340	14.942	31,619,160
2022-02-11	14.280	14.460	13.720	14.280	13.909	8,320,190

← NewerPage 19 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.