Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.280	18.820	18.200	18.520	18.433	35,776,461
2026-01-20	19.000	19.150	18.190	18.540	18.453	57,448,871
2026-01-19	18.800	19.310	18.660	19.000	18.911	42,253,020
2026-01-16	19.350	19.430	18.750	18.860	18.771	62,885,199
2026-01-15	19.200	19.850	18.800	19.150	19.060	81,805,789
2026-01-14	20.000	20.790	19.360	19.440	19.349	171,603,203
2026-01-13	23.000	23.000	21.510	21.510	21.409	63,052,449
2026-01-12	22.800	24.280	22.070	23.900	23.788	226,247,109
2026-01-09	25.000	25.660	22.610	22.800	22.693	280,124,812
2026-01-08	23.420	23.420	23.420	23.420	23.310	18,140,020
2026-01-07	21.290	21.290	21.290	21.290	21.190	19,155,721
2026-01-06	19.350	19.350	19.350	19.350	19.259	27,118,260
2026-01-05	16.700	17.590	16.480	17.590	17.507	78,288,867
2025-12-31	15.500	16.240	15.400	15.990	15.915	39,298,770
2025-12-30	15.190	15.850	15.190	15.620	15.547	47,733,832
2025-12-29	15.660	15.910	15.340	15.420	15.348	61,744,039
2025-12-26	14.640	15.000	14.560	14.810	14.740	44,200,000
2025-12-25	14.360	14.920	13.930	14.640	14.571	61,531,246
2025-12-24	13.510	14.420	13.510	14.420	14.352	28,486,750
2025-12-23	12.730	13.210	12.660	13.110	13.048	20,250,631
2025-12-22	12.600	12.800	12.590	12.720	12.660	7,214,386
2025-12-19	12.470	12.710	12.440	12.600	12.541	9,283,611
2025-12-18	12.330	12.660	12.280	12.430	12.372	9,305,559
2025-12-17	12.130	12.390	11.970	12.340	12.282	10,261,950
2025-12-16	12.350	12.380	12.010	12.070	12.013	8,441,103
2025-12-15	12.420	12.550	12.320	12.360	12.302	7,538,034
2025-12-12	12.430	12.500	12.320	12.420	12.362	5,801,878
2025-12-11	12.600	12.610	12.350	12.370	12.312	6,573,300
2025-12-10	12.550	12.680	12.420	12.560	12.501	7,882,621
2025-12-09	12.680	12.720	12.510	12.540	12.481	6,045,240
2025-12-08	12.730	12.880	12.650	12.690	12.630	8,707,782
2025-12-05	12.600	12.790	12.400	12.720	12.660	6,961,149
2025-12-04	12.660	12.710	12.450	12.600	12.541	5,057,971
2025-12-03	12.810	12.880	12.540	12.610	12.551	6,474,784
2025-12-02	12.940	13.030	12.720	12.790	12.730	9,422,158
2025-12-01	12.750	13.110	12.750	13.020	12.959	15,747,590
2025-11-28	12.510	12.690	12.470	12.650	12.591	5,444,660
2025-11-27	12.420	12.720	12.400	12.530	12.471	8,651,928
2025-11-26	12.770	12.770	12.400	12.410	12.352	8,806,700
2025-11-25	12.530	13.000	12.470	12.760	12.700	13,298,160
2025-11-24	12.380	12.650	12.170	12.460	12.401	12,490,400
2025-11-21	13.050	13.190	12.260	12.260	12.202	23,525,369
2025-11-20	13.570	13.680	13.060	13.200	13.138	13,932,280
2025-11-19	13.780	14.040	13.340	13.460	13.397	13,379,030
2025-11-18	14.000	14.350	13.650	13.780	13.715	16,818,721
2025-11-17	14.190	14.450	13.870	14.000	13.934	16,593,850
2025-11-14	14.370	14.630	14.230	14.240	14.173	20,292,510
2025-11-13	14.000	14.690	13.860	14.450	14.382	33,854,398
2025-11-12	13.270	14.130	13.270	14.050	13.984	38,490,480
2025-11-11	13.310	13.470	13.230	13.280	13.218	8,760,183
2025-11-10	13.280	13.500	13.100	13.220	13.158	13,576,850
2025-11-07	13.000	13.490	12.910	13.200	13.138	13,113,700
2025-11-06	12.940	13.090	12.860	12.970	12.909	8,311,387
2025-11-05	12.500	13.080	12.500	12.960	12.899	14,981,200
2025-11-04	13.120	13.180	12.580	12.680	12.620	16,642,480
2025-11-03	13.410	13.490	12.920	13.170	13.108	14,592,220
2025-10-31	13.440	13.870	13.440	13.450	13.387	13,737,340
2025-10-30	13.600	13.750	13.370	13.470	13.407	12,947,010
2025-10-29	13.490	13.700	13.340	13.680	13.616	12,578,320
2025-10-28	13.510	13.630	13.370	13.460	13.397	12,683,350

← NewerPage 4 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.