Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.660	14.730	14.250	14.300	13.929	4,371,214
2022-02-09	14.630	14.670	14.030	14.570	14.192	5,636,280
2022-02-08	15.030	15.030	14.250	14.540	14.163	9,500,440
2022-02-07	15.000	15.120	14.700	15.080	14.689	8,916,913
2022-01-28	14.800	15.020	14.310	14.950	14.562	12,605,230
2022-01-27	14.740	15.040	14.430	14.500	14.124	10,982,120
2022-01-26	15.070	15.120	14.170	14.700	14.318	14,862,870
2022-01-25	14.300	15.270	14.300	14.560	14.182	31,963,689
2022-01-24	13.200	14.270	13.090	14.270	13.900	21,512,051
2022-01-21	13.670	13.820	12.900	12.970	12.633	9,760,484
2022-01-20	13.700	13.970	13.590	13.640	13.286	4,815,907
2022-01-19	14.100	14.180	13.680	13.790	13.432	6,142,324
2022-01-18	14.240	14.390	13.800	14.060	13.695	9,873,828
2022-01-17	14.790	14.910	14.150	14.240	13.870	11,368,810
2022-01-14	14.580	14.930	14.280	14.790	14.406	7,764,154
2022-01-13	14.250	14.900	14.080	14.490	14.114	11,558,310
2022-01-12	14.210	14.300	13.970	14.090	13.724	5,111,429
2022-01-11	14.110	14.330	14.030	14.070	13.705	5,438,348
2022-01-10	13.990	14.460	13.810	14.180	13.812	7,490,215
2022-01-07	14.260	14.350	13.900	13.980	13.617	6,751,580
2022-01-06	14.300	14.420	14.090	14.260	13.890	5,410,113
2022-01-05	14.300	14.490	14.100	14.310	13.939	8,216,270
2022-01-04	14.120	14.450	13.650	14.300	13.929	15,143,050
2021-12-31	13.520	14.450	13.340	14.120	13.753	23,638,801
2021-12-30	13.330	13.570	13.200	13.300	12.955	4,843,627
2021-12-29	13.180	13.600	13.180	13.330	12.984	6,565,114
2021-12-28	13.320	13.550	13.100	13.180	12.838	3,893,736
2021-12-27	13.050	13.670	12.860	13.300	12.955	6,336,521
2021-12-24	13.650	13.650	12.990	13.050	12.711	7,522,184
2021-12-23	13.880	13.940	13.490	13.650	13.296	6,282,998
2021-12-22	13.120	13.850	13.000	13.730	13.374	12,337,450
2021-12-21	12.800	13.130	12.650	12.920	12.585	5,681,819
2021-12-20	13.210	13.330	12.750	12.780	12.448	5,726,359
2021-12-17	13.520	13.550	13.130	13.130	12.789	4,744,744
2021-12-16	13.200	13.550	13.200	13.440	13.091	4,660,134
2021-12-15	13.130	13.600	13.130	13.190	12.848	4,771,226
2021-12-14	13.350	13.370	13.100	13.130	12.789	5,701,652
2021-12-13	13.150	13.880	13.150	13.380	13.033	8,808,573
2021-12-10	13.310	13.360	13.030	13.060	12.721	5,516,395
2021-12-09	13.650	13.680	13.200	13.310	12.964	6,669,560
2021-12-08	13.250	13.740	13.140	13.590	13.237	6,026,448
2021-12-07	13.600	13.700	13.010	13.190	12.848	7,446,196
2021-12-06	14.070	14.150	13.500	13.520	13.169	9,543,805
2021-12-03	13.600	14.240	13.570	14.060	13.695	9,987,561
2021-12-02	13.630	13.840	13.520	13.580	13.227	7,643,408
2021-12-01	13.500	13.740	13.450	13.600	13.247	7,585,643
2021-11-30	13.810	13.900	13.470	13.600	13.247	6,689,945
2021-11-29	12.970	13.720	12.900	13.630	13.276	13,387,780
2021-11-26	13.180	13.330	13.090	13.170	12.828	5,191,643
2021-11-25	13.010	13.320	12.760	13.180	12.838	8,887,050
2021-11-24	13.300	13.380	12.920	12.980	12.643	6,325,952
2021-11-23	13.160	13.340	12.910	13.200	12.857	9,241,325
2021-11-22	13.590	13.960	13.070	13.160	12.818	15,922,820
2021-11-19	13.050	13.380	12.780	13.220	12.877	12,593,490
2021-11-18	12.740	13.330	12.720	13.050	12.711	16,864,520
2021-11-17	12.000	12.970	11.900	12.750	12.419	17,372,980
2021-11-16	11.790	12.440	11.790	12.050	11.737	12,733,360
2021-11-15	12.280	12.490	11.970	12.030	11.718	15,201,900
2021-11-12	11.890	12.850	11.840	12.200	11.883	28,069,600
2021-11-11	11.800	11.960	11.700	11.890	11.581	5,457,648

← NewerPage 20 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.