Shanghai Pret Composites historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.510 | 9.720 | 9.350 | 9.360 | 9.272 | 13,592,690 |
| 2025-01-22 | 9.710 | 9.750 | 9.360 | 9.420 | 9.331 | 12,413,290 |
| 2025-01-21 | 9.580 | 9.860 | 9.500 | 9.720 | 9.628 | 17,560,289 |
| 2025-01-20 | 9.210 | 9.720 | 8.800 | 9.520 | 9.430 | 28,390,520 |
| 2025-01-17 | 9.070 | 9.310 | 9.020 | 9.200 | 9.113 | 10,138,020 |
| 2025-01-16 | 9.180 | 9.290 | 9.000 | 9.080 | 8.994 | 10,777,920 |
| 2025-01-15 | 9.220 | 9.230 | 9.040 | 9.110 | 9.024 | 10,004,360 |
| 2025-01-14 | 8.870 | 9.240 | 8.700 | 9.220 | 9.133 | 13,631,740 |
| 2025-01-13 | 8.660 | 8.850 | 8.500 | 8.750 | 8.667 | 8,988,614 |
| 2025-01-10 | 9.000 | 9.180 | 8.760 | 8.760 | 8.677 | 13,219,160 |
| 2025-01-09 | 8.750 | 9.180 | 8.700 | 9.000 | 8.915 | 15,077,360 |
| 2025-01-08 | 8.750 | 8.880 | 8.340 | 8.810 | 8.727 | 19,477,900 |
| 2025-01-07 | 8.780 | 8.850 | 8.610 | 8.780 | 8.697 | 13,391,410 |
| 2025-01-06 | 8.900 | 8.950 | 8.650 | 8.750 | 8.667 | 12,358,370 |
| 2025-01-03 | 9.350 | 9.440 | 8.870 | 8.900 | 8.816 | 15,411,220 |
| 2025-01-02 | 9.530 | 9.770 | 9.200 | 9.380 | 9.291 | 13,106,840 |
| 2024-12-31 | 9.850 | 9.900 | 9.490 | 9.530 | 9.440 | 10,603,800 |
| 2024-12-30 | 9.940 | 9.960 | 9.750 | 9.840 | 9.747 | 10,875,380 |
| 2024-12-27 | 9.980 | 10.240 | 9.910 | 9.980 | 9.886 | 15,110,440 |
| 2024-12-26 | 9.930 | 10.210 | 9.920 | 10.000 | 9.906 | 10,512,920 |
| 2024-12-25 | 10.190 | 10.200 | 9.840 | 9.980 | 9.886 | 14,263,600 |
| 2024-12-24 | 10.260 | 10.550 | 10.090 | 10.190 | 10.094 | 16,447,141 |
| 2024-12-23 | 10.750 | 10.790 | 10.100 | 10.140 | 10.044 | 18,188,641 |
| 2024-12-20 | 10.510 | 11.000 | 10.390 | 10.800 | 10.698 | 19,847,320 |
| 2024-12-19 | 10.600 | 10.710 | 10.350 | 10.510 | 10.411 | 14,109,090 |
| 2024-12-18 | 10.760 | 10.920 | 10.550 | 10.770 | 10.668 | 12,504,890 |
| 2024-12-17 | 11.200 | 11.250 | 10.600 | 10.660 | 10.559 | 20,366,240 |
| 2024-12-16 | 11.200 | 11.380 | 11.050 | 11.210 | 11.104 | 17,950,279 |
| 2024-12-13 | 11.700 | 11.700 | 11.190 | 11.200 | 11.094 | 24,291,949 |
| 2024-12-12 | 11.990 | 11.990 | 11.300 | 11.640 | 11.530 | 36,083,480 |
| 2024-12-11 | 12.100 | 12.810 | 11.810 | 11.990 | 11.877 | 50,464,301 |
| 2024-12-10 | 12.250 | 12.760 | 11.900 | 11.950 | 11.837 | 61,224,391 |
| 2024-12-09 | 11.510 | 12.150 | 11.320 | 11.750 | 11.639 | 45,420,340 |
| 2024-12-06 | 11.580 | 11.900 | 11.280 | 11.720 | 11.609 | 51,948,340 |
| 2024-12-05 | 10.740 | 11.550 | 10.650 | 11.550 | 11.441 | 50,093,328 |
| 2024-12-04 | 10.250 | 10.680 | 9.970 | 10.500 | 10.401 | 38,645,102 |
| 2024-12-03 | 10.350 | 10.380 | 10.090 | 10.230 | 10.133 | 20,216,900 |
| 2024-12-02 | 9.890 | 10.440 | 9.850 | 10.320 | 10.223 | 27,707,131 |
| 2024-11-29 | 9.930 | 10.020 | 9.680 | 9.890 | 9.797 | 21,591,869 |
| 2024-11-28 | 10.200 | 10.230 | 9.800 | 9.890 | 9.797 | 22,664,199 |
| 2024-11-27 | 10.050 | 10.210 | 9.800 | 10.160 | 10.064 | 36,553,633 |
| 2024-11-26 | 10.580 | 10.580 | 10.050 | 10.200 | 10.104 | 64,163,289 |
| 2024-11-25 | 11.600 | 12.080 | 10.410 | 10.810 | 10.708 | 90,487,070 |
| 2024-11-22 | 11.180 | 12.170 | 10.810 | 11.020 | 10.916 | 127,323,602 |
| 2024-11-21 | 11.180 | 11.180 | 10.600 | 11.180 | 11.074 | 66,889,539 |
| 2024-11-20 | 9.500 | 10.160 | 9.420 | 10.160 | 10.064 | 37,193,180 |
| 2024-11-19 | 8.880 | 9.250 | 8.840 | 9.240 | 9.153 | 20,237,359 |
| 2024-11-18 | 9.180 | 9.180 | 8.780 | 8.840 | 8.757 | 18,336,420 |
| 2024-11-15 | 9.150 | 9.320 | 8.980 | 9.000 | 8.915 | 22,337,641 |
| 2024-11-14 | 9.500 | 9.750 | 9.220 | 9.230 | 9.143 | 36,360,801 |
| 2024-11-13 | 9.100 | 9.530 | 9.080 | 9.400 | 9.311 | 28,221,061 |
| 2024-11-12 | 9.160 | 9.440 | 9.070 | 9.150 | 9.064 | 27,168,539 |
| 2024-11-11 | 8.930 | 9.220 | 8.880 | 9.200 | 9.113 | 25,490,359 |
| 2024-11-08 | 9.140 | 9.280 | 8.910 | 8.950 | 8.866 | 27,207,051 |
| 2024-11-07 | 9.100 | 9.110 | 8.860 | 9.040 | 8.955 | 24,867,000 |
| 2024-11-06 | 8.660 | 9.120 | 8.650 | 8.970 | 8.885 | 35,615,031 |
| 2024-11-05 | 8.580 | 8.720 | 8.450 | 8.650 | 8.568 | 22,712,230 |
| 2024-11-04 | 8.100 | 8.540 | 8.100 | 8.490 | 8.410 | 19,964,990 |
| 2024-11-01 | 8.350 | 8.420 | 8.070 | 8.100 | 8.024 | 21,453,250 |
| 2024-10-31 | 8.300 | 8.450 | 8.220 | 8.410 | 8.331 | 17,346,170 |
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.