Shanghai Pret Composites historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8.300 | 8.450 | 8.220 | 8.410 | 8.331 | 17,346,170 |
| 2024-10-30 | 8.360 | 8.410 | 8.180 | 8.290 | 8.212 | 15,536,160 |
| 2024-10-29 | 8.650 | 8.770 | 8.320 | 8.370 | 8.291 | 21,671,221 |
| 2024-10-28 | 8.530 | 8.680 | 8.460 | 8.630 | 8.549 | 26,316,359 |
| 2024-10-25 | 8.220 | 8.620 | 8.210 | 8.540 | 8.459 | 32,552,699 |
| 2024-10-24 | 8.300 | 8.300 | 8.080 | 8.130 | 8.053 | 16,458,529 |
| 2024-10-23 | 8.180 | 8.390 | 8.100 | 8.300 | 8.222 | 21,391,180 |
| 2024-10-22 | 8.080 | 8.180 | 8.000 | 8.170 | 8.093 | 18,507,971 |
| 2024-10-21 | 8.270 | 8.270 | 8.010 | 8.060 | 7.964 | 21,541,801 |
| 2024-10-18 | 7.720 | 8.290 | 7.670 | 8.080 | 7.984 | 22,947,119 |
| 2024-10-17 | 7.990 | 8.030 | 7.700 | 7.700 | 7.608 | 16,236,690 |
| 2024-10-16 | 7.880 | 8.000 | 7.800 | 7.890 | 7.796 | 13,207,500 |
| 2024-10-15 | 8.150 | 8.220 | 7.920 | 7.930 | 7.836 | 15,625,910 |
| 2024-10-14 | 8.130 | 8.200 | 7.890 | 8.140 | 8.043 | 13,424,510 |
| 2024-10-11 | 8.600 | 8.630 | 7.930 | 8.050 | 7.954 | 15,215,210 |
| 2024-10-10 | 8.800 | 9.050 | 8.560 | 8.570 | 8.468 | 21,133,020 |
| 2024-10-09 | 9.640 | 9.640 | 8.690 | 8.740 | 8.636 | 28,463,119 |
| 2024-10-08 | 10.180 | 10.180 | 9.390 | 9.650 | 9.535 | 42,562,113 |
| 2024-09-30 | 8.720 | 9.260 | 8.700 | 9.250 | 9.140 | 29,898,430 |
| 2024-09-27 | 7.950 | 8.570 | 7.950 | 8.430 | 8.330 | 16,081,330 |
| 2024-09-26 | 7.540 | 7.830 | 7.460 | 7.830 | 7.737 | 10,223,140 |
| 2024-09-25 | 7.630 | 7.740 | 7.460 | 7.520 | 7.431 | 11,734,050 |
| 2024-09-24 | 7.120 | 7.510 | 7.100 | 7.510 | 7.421 | 11,541,170 |
| 2024-09-23 | 7.090 | 7.150 | 7.010 | 7.040 | 6.956 | 3,571,728 |
| 2024-09-20 | 7.250 | 7.250 | 7.030 | 7.090 | 7.006 | 4,756,600 |
| 2024-09-19 | 7.120 | 7.330 | 7.030 | 7.190 | 7.104 | 5,630,107 |
| 2024-09-18 | 7.120 | 7.190 | 6.990 | 7.070 | 6.986 | 6,969,160 |
| 2024-09-13 | 7.340 | 7.340 | 7.120 | 7.120 | 7.035 | 4,455,820 |
| 2024-09-12 | 7.360 | 7.500 | 7.330 | 7.340 | 7.253 | 3,199,700 |
| 2024-09-11 | 7.340 | 7.480 | 7.280 | 7.370 | 7.282 | 5,130,674 |
| 2024-09-10 | 7.440 | 7.500 | 7.200 | 7.350 | 7.263 | 5,296,262 |
| 2024-09-09 | 7.580 | 7.620 | 7.400 | 7.430 | 7.342 | 4,009,347 |
| 2024-09-06 | 7.740 | 7.770 | 7.560 | 7.580 | 7.490 | 4,143,900 |
| 2024-09-05 | 7.710 | 7.840 | 7.660 | 7.720 | 7.628 | 5,045,142 |
| 2024-09-04 | 7.620 | 7.820 | 7.580 | 7.750 | 7.658 | 6,453,900 |
| 2024-09-03 | 7.620 | 7.740 | 7.500 | 7.650 | 7.559 | 4,516,900 |
| 2024-09-02 | 7.700 | 7.770 | 7.600 | 7.600 | 7.510 | 6,353,056 |
| 2024-08-30 | 7.600 | 7.820 | 7.530 | 7.710 | 7.618 | 10,711,990 |
| 2024-08-29 | 7.450 | 7.770 | 7.350 | 7.660 | 7.569 | 10,511,640 |
| 2024-08-28 | 7.260 | 7.340 | 7.170 | 7.310 | 7.223 | 4,641,902 |
| 2024-08-27 | 7.340 | 7.390 | 7.160 | 7.240 | 7.154 | 5,898,480 |
| 2024-08-26 | 7.150 | 7.510 | 7.100 | 7.370 | 7.282 | 9,535,320 |
| 2024-08-23 | 7.140 | 7.200 | 7.050 | 7.110 | 7.025 | 4,454,774 |
| 2024-08-22 | 7.230 | 7.260 | 7.100 | 7.140 | 7.055 | 5,868,500 |
| 2024-08-21 | 7.290 | 7.340 | 7.180 | 7.200 | 7.114 | 5,607,700 |
| 2024-08-20 | 7.510 | 7.560 | 7.250 | 7.290 | 7.203 | 6,541,044 |
| 2024-08-19 | 7.630 | 7.680 | 7.500 | 7.500 | 7.411 | 4,094,710 |
| 2024-08-16 | 7.780 | 7.790 | 7.610 | 7.610 | 7.519 | 3,654,004 |
| 2024-08-15 | 7.670 | 7.860 | 7.620 | 7.730 | 7.638 | 4,120,244 |
| 2024-08-14 | 7.840 | 7.880 | 7.680 | 7.700 | 7.608 | 3,129,600 |
| 2024-08-13 | 7.840 | 7.860 | 7.710 | 7.850 | 7.757 | 2,659,655 |
| 2024-08-12 | 7.930 | 7.930 | 7.740 | 7.770 | 7.678 | 3,321,351 |
| 2024-08-09 | 8.080 | 8.120 | 7.900 | 7.900 | 7.806 | 2,960,074 |
| 2024-08-08 | 7.980 | 8.070 | 7.890 | 8.020 | 7.925 | 3,502,560 |
| 2024-08-07 | 8.060 | 8.080 | 7.950 | 8.020 | 7.925 | 3,707,900 |
| 2024-08-06 | 8.010 | 8.100 | 7.950 | 8.060 | 7.964 | 4,225,944 |
| 2024-08-05 | 8.070 | 8.240 | 7.890 | 7.910 | 7.816 | 5,681,650 |
| 2024-08-02 | 8.200 | 8.280 | 8.110 | 8.130 | 8.033 | 3,770,174 |
| 2024-08-01 | 8.290 | 8.380 | 8.180 | 8.240 | 8.142 | 4,481,400 |
| 2024-07-31 | 7.980 | 8.300 | 7.840 | 8.300 | 8.201 | 8,670,463 |
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.