Shanghai Pret Composites historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.010	10.050	9.920	9.930	9.836	8,656,200
2025-04-25	10.180	10.240	10.010	10.020	9.925	11,147,160
2025-04-24	10.020	10.280	9.950	10.250	10.153	20,339,199
2025-04-23	9.990	10.130	9.940	10.020	9.925	12,112,800
2025-04-22	10.050	10.100	9.860	9.930	9.836	15,772,680
2025-04-21	9.910	10.120	9.720	10.090	9.995	13,290,390
2025-04-18	9.800	10.040	9.700	9.990	9.896	16,502,631
2025-04-17	9.700	10.000	9.670	9.820	9.727	16,092,300
2025-04-16	9.150	9.970	9.120	9.850	9.757	35,981,281
2025-04-15	9.030	9.430	9.000	9.160	9.074	12,802,500
2025-04-14	9.120	9.170	9.010	9.030	8.945	9,330,012
2025-04-11	8.630	9.020	8.590	8.960	8.875	14,157,600
2025-04-10	8.720	8.940	8.690	8.700	8.618	13,963,450
2025-04-09	8.310	8.680	8.070	8.610	8.529	17,958,600
2025-04-08	8.500	8.740	8.130	8.350	8.271	20,575,391
2025-04-07	8.730	8.980	8.560	8.560	8.479	15,410,640
2025-04-03	9.450	9.650	9.430	9.510	9.420	8,837,300
2025-04-02	9.520	9.720	9.520	9.600	9.509	7,528,640
2025-04-01	9.630	9.700	9.540	9.550	9.460	11,116,000
2025-03-31	9.760	9.790	9.520	9.610	9.519	17,476,000
2025-03-28	10.500	10.520	9.940	9.940	9.846	25,033,770
2025-03-27	10.110	10.180	9.860	9.960	9.866	18,882,801
2025-03-26	10.200	10.350	10.120	10.170	10.074	12,504,900
2025-03-25	9.960	10.490	9.930	10.330	10.232	17,812,641
2025-03-24	10.050	10.130	9.770	9.950	9.856	14,133,900
2025-03-21	10.350	10.400	10.070	10.110	10.015	14,851,920
2025-03-20	10.430	10.540	10.320	10.410	10.312	12,075,110
2025-03-19	10.600	10.600	10.390	10.430	10.332	16,371,000
2025-03-18	10.160	10.840	10.150	10.650	10.549	36,650,340
2025-03-17	10.140	10.260	10.040	10.160	10.064	11,391,440
2025-03-14	10.000	10.150	9.820	10.100	10.005	16,295,860
2025-03-13	10.330	10.410	9.930	10.010	9.916	24,039,000
2025-03-12	10.310	10.470	10.300	10.380	10.282	18,821,391
2025-03-11	10.300	10.380	10.130	10.300	10.203	21,536,420
2025-03-10	10.330	10.510	10.180	10.430	10.332	22,560,711
2025-03-07	10.470	10.480	10.250	10.340	10.242	18,301,699
2025-03-06	10.660	10.780	10.500	10.530	10.431	28,669,900
2025-03-05	10.330	10.480	10.150	10.410	10.312	26,234,900
2025-03-04	10.200	10.370	10.070	10.350	10.252	23,018,891
2025-03-03	10.400	10.750	10.300	10.350	10.252	37,901,379
2025-02-28	10.950	10.970	10.320	10.370	10.272	45,206,992
2025-02-27	11.270	11.640	10.890	11.040	10.936	80,680,828
2025-02-26	10.500	11.090	10.400	11.090	10.985	48,654,191
2025-02-25	9.690	10.340	9.630	10.080	9.985	32,520,881
2025-02-24	9.930	9.960	9.680	9.790	9.698	19,698,631
2025-02-21	10.120	10.140	9.900	9.950	9.856	21,628,359
2025-02-20	10.070	10.350	9.990	10.130	10.034	24,836,410
2025-02-19	9.650	9.930	9.570	9.920	9.826	17,521,539
2025-02-18	9.870	10.030	9.530	9.610	9.519	22,722,910
2025-02-17	9.810	9.850	9.670	9.800	9.707	12,095,850
2025-02-14	9.780	9.960	9.730	9.770	9.678	11,760,670
2025-02-13	10.040	10.110	9.800	9.820	9.727	14,761,610
2025-02-12	9.750	10.150	9.650	10.070	9.975	20,914,160
2025-02-11	9.740	9.750	9.490	9.650	9.559	11,908,550
2025-02-10	9.850	9.950	9.660	9.710	9.618	16,571,961
2025-02-07	9.860	9.970	9.690	9.850	9.757	16,704,461
2025-02-06	9.190	9.980	9.130	9.900	9.807	22,282,721
2025-02-05	9.290	9.410	9.160	9.210	9.123	9,314,773
2025-01-27	9.460	9.570	9.190	9.220	9.133	9,551,909
2025-01-24	9.330	9.480	9.280	9.450	9.361	9,428,540

← NewerPage 7 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.