Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.680	16.870	16.330	16.420	16.343	40,084,527
2026-04-23	17.260	17.420	16.720	16.830	16.751	47,714,398
2026-04-22	17.280	17.700	17.200	17.430	17.348	62,768,113
2026-04-21	17.600	17.700	16.930	17.130	17.050	78,364,797
2026-04-20	15.790	17.310	15.760	17.310	17.229	67,035,875
2026-04-17	15.420	15.950	15.350	15.740	15.666	25,549,971
2026-04-16	15.390	15.560	15.220	15.520	15.447	16,972,609
2026-04-15	15.700	15.770	15.230	15.250	15.178	19,193,600
2026-04-14	15.360	15.540	15.230	15.530	15.457	20,043,430
2026-04-13	15.270	15.400	15.140	15.270	15.198	13,736,310
2026-04-10	15.400	15.630	15.350	15.400	15.328	13,864,330
2026-04-09	15.350	15.530	15.240	15.270	15.198	14,530,540
2026-04-08	15.420	15.550	15.310	15.500	15.427	20,429,330
2026-04-07	14.800	15.020	14.740	14.870	14.800	9,584,113
2026-04-03	14.950	15.010	14.600	14.650	14.581	10,205,200
2026-04-02	15.430	15.500	14.860	14.950	14.880	14,844,630
2026-04-01	15.310	15.480	15.090	15.350	15.278	23,769,539
2026-03-31	15.090	15.320	14.910	15.000	14.930	16,270,830
2026-03-30	14.760	15.200	14.600	15.090	15.019	16,741,699
2026-03-27	14.420	15.000	14.380	14.880	14.810	14,289,750
2026-03-26	14.840	15.010	14.570	14.630	14.561	13,265,110
2026-03-25	14.570	14.980	14.570	14.870	14.800	18,846,000
2026-03-24	14.600	14.670	14.120	14.510	14.442	18,380,439
2026-03-23	14.800	15.070	14.160	14.280	14.213	24,731,500
2026-03-20	15.530	15.690	15.000	15.030	14.959	18,116,211
2026-03-19	15.800	15.940	15.310	15.440	15.367	23,540,670
2026-03-18	15.920	16.120	15.710	16.050	15.975	16,996,311
2026-03-17	16.600	16.710	15.870	15.910	15.835	25,367,789
2026-03-16	16.820	16.950	16.400	16.620	16.542	22,362,289
2026-03-13	16.810	17.200	16.790	16.860	16.781	25,608,449
2026-03-12	17.300	17.460	16.930	16.980	16.900	20,600,730
2026-03-11	17.240	17.680	17.160	17.340	17.259	32,592,711
2026-03-10	17.090	17.350	16.900	17.170	17.089	20,505,289
2026-03-09	16.820	17.100	16.400	16.940	16.860	22,348,770
2026-03-06	16.890	17.300	16.850	17.060	16.980	20,452,039
2026-03-05	16.840	17.230	16.730	16.900	16.821	24,302,170
2026-03-04	16.470	16.860	16.430	16.520	16.442	20,108,410
2026-03-03	17.760	17.880	16.590	16.660	16.582	33,297,320
2026-03-02	17.780	18.050	17.550	17.750	17.667	24,723,529
2026-02-27	17.880	18.100	17.880	18.020	17.935	19,850,100
2026-02-26	18.270	18.290	17.830	18.030	17.945	27,824,160
2026-02-25	17.900	18.470	17.900	18.370	18.284	26,700,900
2026-02-24	18.130	18.150	17.860	17.950	17.866	16,794,090
2026-02-13	18.010	18.170	17.870	17.950	17.866	22,177,801
2026-02-12	18.100	18.130	17.900	17.980	17.896	16,221,940
2026-02-11	18.010	18.300	17.920	18.040	17.955	19,722,301
2026-02-10	18.080	18.170	17.880	18.010	17.925	18,856,779
2026-02-09	17.890	18.130	17.690	18.110	18.025	27,378,330
2026-02-06	17.490	17.890	17.310	17.530	17.448	25,630,561
2026-02-05	17.500	17.850	17.270	17.470	17.388	29,501,980
2026-02-04	18.000	18.230	17.770	17.990	17.905	24,255,801
2026-02-03	17.740	18.210	17.510	18.160	18.075	30,655,320
2026-02-02	17.900	18.160	17.500	17.520	17.438	28,902,789
2026-01-30	18.020	18.200	17.380	18.050	17.965	40,474,328
2026-01-29	18.280	18.770	18.020	18.160	18.075	35,489,473
2026-01-28	18.900	18.950	18.300	18.440	18.353	41,101,352
2026-01-27	19.010	19.170	18.380	19.030	18.941	52,802,719
2026-01-26	20.000	20.010	18.760	18.910	18.821	73,838,867
2026-01-23	19.200	20.180	19.110	19.800	19.707	83,902,672
2026-01-22	18.520	19.140	18.420	19.030	18.941	53,491,633

← NewerPage 3 of 5 · 241 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.