Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.390	12.490	12.150	12.180	12.123	17,841,740
2025-07-24	12.280	12.550	12.080	12.420	12.362	28,483,820
2025-07-23	12.130	12.210	11.990	12.100	12.043	18,200,881
2025-07-22	12.160	12.230	12.010	12.180	12.123	21,011,930
2025-07-21	12.250	12.300	11.940	12.260	12.202	24,433,779
2025-07-18	12.210	12.480	12.120	12.150	12.093	24,888,961
2025-07-17	11.890	12.430	11.820	12.250	12.192	36,445,281
2025-07-16	11.970	12.180	11.810	11.890	11.834	32,193,350
2025-07-15	11.600	12.000	11.570	11.890	11.834	33,913,070
2025-07-14	11.520	11.820	11.430	11.680	11.625	25,766,391
2025-07-11	11.830	11.890	11.540	11.600	11.546	30,906,279
2025-07-10	11.490	11.960	11.290	11.830	11.774	61,095,219
2025-07-09	11.600	11.790	11.400	11.540	11.486	45,104,781
2025-07-08	11.640	11.770	11.330	11.510	11.456	80,959,539
2025-07-07	10.800	11.450	10.700	11.450	11.396	56,164,941
2025-07-04	10.590	10.640	10.400	10.410	10.361	14,064,750
2025-07-03	10.610	10.700	10.460	10.580	10.530	18,695,510
2025-07-02	10.640	10.830	10.370	10.690	10.640	33,030,379
2025-07-01	11.180	11.450	10.760	10.780	10.729	55,887,680
2025-06-30	10.700	10.720	10.500	10.630	10.580	9,317,750
2025-06-27	10.650	10.780	10.500	10.570	10.520	11,824,210
2025-06-26	10.710	10.800	10.540	10.570	10.520	14,546,480
2025-06-25	10.670	10.820	10.600	10.730	10.680	19,710,891
2025-06-24	10.210	10.640	10.200	10.620	10.570	20,672,930
2025-06-23	9.910	10.280	9.900	10.230	10.182	13,114,960
2025-06-20	9.920	10.140	9.890	9.900	9.854	9,457,686
2025-06-19	10.010	10.140	9.900	9.940	9.893	7,251,028
2025-06-18	10.100	10.100	9.920	9.990	9.943	6,774,800
2025-06-17	10.280	10.300	10.060	10.120	10.072	7,892,309
2025-06-16	10.230	10.340	10.140	10.270	10.222	8,584,400
2025-06-13	10.440	10.450	10.150	10.180	10.132	11,202,070
2025-06-12	10.470	10.600	10.380	10.500	10.451	10,361,990
2025-06-11	10.200	10.520	10.180	10.490	10.441	12,756,820
2025-06-10	10.430	10.490	10.150	10.220	10.172	11,257,960
2025-06-09	10.020	10.680	10.020	10.490	10.391	23,674,150
2025-06-06	10.070	10.190	9.960	10.020	9.925	7,826,853
2025-06-05	10.000	10.080	9.950	10.050	9.955	5,388,237
2025-06-04	10.070	10.160	9.940	9.990	9.896	7,807,040
2025-06-03	9.960	10.120	9.950	10.060	9.965	6,282,360
2025-05-30	10.180	10.220	10.000	10.040	9.945	5,782,001
2025-05-29	10.070	10.200	10.040	10.190	10.094	5,630,265
2025-05-28	10.240	10.290	10.030	10.060	9.965	6,272,599
2025-05-27	10.140	10.300	10.060	10.260	10.163	8,577,500
2025-05-26	10.140	10.250	10.050	10.200	10.104	7,911,123
2025-05-23	10.110	10.300	10.080	10.120	10.024	7,187,900
2025-05-22	10.400	10.400	10.090	10.110	10.015	10,377,100
2025-05-21	10.300	10.560	10.220	10.390	10.292	12,152,390
2025-05-20	10.360	10.460	10.260	10.360	10.262	7,005,544
2025-05-19	10.370	10.440	10.140	10.390	10.292	8,594,600
2025-05-16	10.270	10.480	10.250	10.380	10.282	8,523,992
2025-05-15	10.490	10.490	10.260	10.260	10.163	9,612,028
2025-05-14	10.570	10.580	10.410	10.490	10.391	10,695,380
2025-05-13	10.780	10.800	10.530	10.590	10.490	11,800,310
2025-05-12	10.800	10.800	10.590	10.690	10.589	10,637,480
2025-05-09	10.550	10.690	10.450	10.650	10.549	12,625,020
2025-05-08	10.600	10.670	10.530	10.580	10.480	10,155,000
2025-05-07	10.700	10.780	10.490	10.630	10.530	15,285,460
2025-05-06	10.500	10.720	10.400	10.640	10.540	19,424,750
2025-04-30	10.380	10.670	10.310	10.330	10.232	19,990,600
2025-04-29	9.880	10.590	9.880	10.460	10.361	31,210,279

← NewerPage 6 of 21 · 1,219 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.