Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.500	8.720	8.450	8.710	8.710	23,276,867
2026-07-22	8.760	8.860	8.530	8.540	8.540	22,413,109
2026-07-21	8.700	8.970	8.440	8.870	8.870	22,977,693
2026-07-20	9.010	9.200	8.520	8.730	8.730	23,933,285
2026-07-17	9.530	9.600	8.990	8.990	8.990	20,611,199
2026-07-16	9.600	9.800	9.460	9.510	9.510	15,101,400
2026-07-15	9.690	9.870	9.460	9.670	9.670	16,733,348
2026-07-14	9.600	9.760	9.360	9.680	9.680	18,965,293
2026-07-13	10.400	10.410	9.630	9.650	9.650	25,572,080
2026-07-10	10.300	11.020	10.210	10.480	10.480	27,567,936
2026-07-09	10.430	10.490	9.960	10.350	10.350	23,470,805
2026-07-08	10.940	10.950	10.450	10.470	10.470	19,306,924
2026-07-07	11.500	11.750	10.890	10.960	10.960	20,374,035
2026-07-06	12.080	12.140	11.420	11.440	11.440	20,049,859
2026-07-03	11.970	12.240	11.830	12.040	12.040	19,699,832
2026-07-02	12.020	12.430	11.870	11.960	11.960	19,972,600
2026-07-01	12.140	12.500	11.920	12.170	12.170	23,012,268
2026-06-30	11.720	12.210	11.500	12.070	12.070	17,133,863
2026-06-29	12.080	12.260	11.490	11.680	11.680	23,043,205
2026-06-26	12.490	12.540	12.020	12.020	12.020	21,701,756
2026-06-25	12.800	12.910	12.410	12.640	12.640	22,468,475
2026-06-24	13.010	13.140	12.660	12.850	12.850	21,818,615
2026-06-23	12.810	13.350	12.790	13.010	13.010	29,122,363
2026-06-22	13.030	13.130	12.400	12.960	12.960	34,308,039
2026-06-18	13.170	13.450	13.060	13.100	13.100	21,189,051
2026-06-17	12.960	13.420	12.900	13.180	13.180	22,612,131
2026-06-16	12.870	13.410	12.780	13.070	13.070	32,486,131
2026-06-15	12.280	12.870	12.130	12.800	12.800	31,372,301
2026-06-12	11.790	12.370	11.710	12.050	12.050	23,627,000
2026-06-11	11.850	12.050	11.580	11.700	11.645	14,737,730
2026-06-10	11.810	12.180	11.760	11.960	11.904	23,177,930
2026-06-09	11.790	12.040	11.700	11.990	11.934	21,392,697
2026-06-08	12.000	12.180	11.450	11.590	11.536	23,003,949
2026-06-05	11.870	12.490	11.610	12.210	12.153	27,008,350
2026-06-04	12.020	12.140	11.800	11.850	11.794	15,989,170
2026-06-03	12.250	12.370	12.030	12.150	12.093	14,668,750
2026-06-02	12.380	12.550	12.000	12.250	12.192	16,793,949
2026-06-01	12.290	12.540	12.290	12.340	12.282	14,624,450
2026-05-29	13.000	13.060	12.260	12.300	12.242	21,016,211
2026-05-28	12.900	13.060	12.670	12.990	12.929	15,857,180
2026-05-27	13.350	13.440	12.830	12.900	12.839	18,879,430
2026-05-26	13.370	13.480	13.180	13.370	13.307	19,017,789
2026-05-25	13.600	13.730	13.320	13.410	13.347	17,047,689
2026-05-22	13.500	13.680	13.330	13.600	13.536	16,941,711
2026-05-21	14.130	14.260	13.390	13.410	13.347	23,891,400
2026-05-20	14.310	14.400	13.870	14.020	13.954	28,724,131
2026-05-19	14.470	14.700	14.270	14.490	14.422	19,075,400
2026-05-18	14.250	14.560	13.950	14.330	14.263	23,767,051
2026-05-15	14.450	14.720	14.230	14.370	14.302	24,546,881
2026-05-14	15.360	15.360	14.380	14.390	14.322	34,870,000
2026-05-13	15.280	15.490	15.220	15.300	15.228	23,980,939
2026-05-12	15.750	15.890	15.250	15.380	15.308	27,557,160
2026-05-11	16.000	16.200	15.590	15.760	15.686	38,255,793
2026-05-08	15.570	16.080	15.200	15.720	15.646	45,359,602
2026-05-07	15.240	15.480	15.030	15.420	15.348	23,985,381
2026-05-06	14.860	15.350	14.770	15.170	15.099	39,538,113
2026-04-30	14.930	15.250	14.460	14.630	14.561	32,842,488
2026-04-29	14.800	15.070	14.470	14.990	14.920	36,582,672
2026-04-28	14.650	15.750	14.500	14.980	14.910	61,412,301
2026-04-27	15.510	15.830	14.780	14.780	14.711	49,491,922

← NewerPage 2 of 2 · 120 trading days

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.