Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.440	13.680	13.400	13.640	13.576	18,179,670
2025-10-24	13.130	13.240	13.080	13.230	13.168	9,572,600
2025-10-23	13.070	13.170	12.930	13.120	13.058	10,284,430
2025-10-22	13.230	13.320	13.060	13.150	13.088	7,824,365
2025-10-21	13.290	13.330	13.080	13.230	13.168	12,997,230
2025-10-20	12.970	13.410	12.910	13.300	13.238	17,453,779
2025-10-17	13.310	13.440	12.750	12.790	12.730	17,827,381
2025-10-16	13.740	13.810	13.290	13.340	13.277	15,770,920
2025-10-15	13.750	13.860	13.560	13.820	13.755	15,126,810
2025-10-14	14.440	14.770	13.640	13.770	13.705	31,355,461
2025-10-13	13.680	13.980	13.300	13.940	13.875	19,687,561
2025-10-10	14.450	14.600	14.100	14.220	14.153	18,340,061
2025-10-09	14.760	14.830	14.480	14.510	14.442	22,796,391
2025-09-30	14.890	15.150	14.680	14.720	14.651	23,050,609
2025-09-29	14.270	14.930	14.260	14.670	14.601	19,964,359
2025-09-26	14.520	14.630	14.240	14.260	14.193	13,890,020
2025-09-25	14.680	14.930	14.520	14.580	14.512	12,681,220
2025-09-24	14.300	14.810	14.220	14.770	14.701	18,426,551
2025-09-23	14.450	14.680	14.050	14.390	14.322	14,810,820
2025-09-22	14.310	14.700	14.280	14.490	14.422	13,652,180
2025-09-19	14.500	14.700	14.190	14.300	14.233	19,429,619
2025-09-18	14.780	15.040	14.390	14.600	14.531	25,904,820
2025-09-17	14.690	14.980	14.510	14.770	14.701	20,084,520
2025-09-16	14.800	14.860	14.360	14.630	14.561	22,285,580
2025-09-15	14.560	15.200	14.520	14.880	14.810	32,619,051
2025-09-12	14.700	14.730	14.330	14.460	14.392	20,980,420
2025-09-11	14.220	14.980	14.150	14.810	14.740	37,089,008
2025-09-10	14.200	14.460	14.100	14.220	14.153	14,949,580
2025-09-09	14.500	14.520	14.160	14.210	14.143	20,156,641
2025-09-08	14.300	14.690	14.210	14.580	14.512	35,052,352
2025-09-05	13.220	14.230	13.180	14.170	14.103	32,572,289
2025-09-04	13.340	13.890	12.920	13.180	13.118	20,390,070
2025-09-03	13.840	13.840	13.320	13.380	13.317	15,739,190
2025-09-02	14.180	14.220	13.480	13.740	13.675	24,670,539
2025-09-01	14.410	14.490	14.050	14.150	14.084	24,902,520
2025-08-29	14.540	15.100	14.310	14.390	14.322	32,370,510
2025-08-28	14.250	14.470	13.870	14.410	14.342	24,210,260
2025-08-27	14.100	14.970	14.060	14.310	14.243	45,256,500
2025-08-26	14.000	14.220	13.810	14.060	13.994	21,900,141
2025-08-25	14.100	14.180	13.920	14.080	14.014	25,448,420
2025-08-22	14.420	14.470	13.960	14.140	14.074	32,538,811
2025-08-21	14.230	14.540	13.930	14.340	14.273	30,428,039
2025-08-20	14.000	14.200	13.830	14.200	14.133	17,618,090
2025-08-19	14.150	14.330	13.870	14.130	14.064	25,752,619
2025-08-18	14.380	14.500	14.090	14.150	14.084	32,480,410
2025-08-15	13.770	14.440	13.730	14.250	14.183	33,214,551
2025-08-14	14.150	14.200	13.680	13.790	13.725	31,299,510
2025-08-13	13.270	14.580	13.250	14.250	14.183	62,083,121
2025-08-12	13.220	13.470	13.000	13.310	13.247	23,912,070
2025-08-11	13.110	13.310	13.060	13.170	13.108	24,809,949
2025-08-08	13.080	13.200	12.940	13.050	12.989	24,434,070
2025-08-07	13.120	13.190	12.830	12.890	12.829	22,956,570
2025-08-06	12.790	13.690	12.690	13.120	13.058	42,283,660
2025-08-05	12.330	12.990	12.310	12.840	12.780	35,906,859
2025-08-04	11.790	12.200	11.770	12.130	12.073	13,585,440
2025-08-01	12.080	12.090	11.830	11.870	11.814	12,999,710
2025-07-31	12.120	12.270	11.970	12.000	11.944	18,413,381
2025-07-30	12.470	12.540	12.080	12.120	12.063	21,376,439
2025-07-29	12.530	12.680	12.430	12.540	12.481	15,404,720
2025-07-28	12.110	12.940	12.100	12.620	12.561	28,892,391

← NewerPage 5 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.