Shanghai Pret Composites historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.290	11.880	11.250	11.800	11.494	10,033,050
2021-11-09	11.200	11.500	11.090	11.350	11.055	5,676,703
2021-11-08	10.990	11.160	10.710	11.160	10.870	4,358,716
2021-11-05	11.130	11.130	10.720	10.730	10.451	3,570,600
2021-11-04	11.260	11.260	11.080	11.130	10.841	3,413,238
2021-11-03	11.270	11.270	11.040	11.150	10.861	3,522,453
2021-11-02	10.940	11.390	10.940	11.140	10.851	5,949,362
2021-11-01	10.920	11.080	10.850	10.940	10.656	3,207,105
2021-10-29	10.540	11.020	10.370	10.960	10.675	5,542,643
2021-10-28	10.760	10.760	10.400	10.600	10.325	3,013,252
2021-10-27	10.620	10.820	10.530	10.770	10.490	3,134,254
2021-10-26	10.890	11.050	10.600	10.630	10.354	4,287,337
2021-10-25	10.390	10.900	10.260	10.890	10.607	5,071,401
2021-10-22	10.370	10.470	10.340	10.390	10.120	2,028,180
2021-10-21	10.670	10.670	10.340	10.370	10.101	4,292,408
2021-10-20	10.630	10.700	10.510	10.650	10.374	2,876,924
2021-10-19	10.760	10.760	10.450	10.640	10.364	3,430,061
2021-10-18	10.790	10.790	10.620	10.620	10.344	1,789,606
2021-10-15	10.620	10.800	10.450	10.800	10.520	3,153,879
2021-10-14	10.900	10.970	10.770	10.840	10.559	1,905,583

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.