Guangdong Enpack Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.820 | 6.950 | 6.720 | 6.920 | 6.907 | 4,245,400 |
| 2024-07-26 | 6.750 | 6.860 | 6.740 | 6.830 | 6.817 | 3,929,300 |
| 2024-07-25 | 6.810 | 6.880 | 6.610 | 6.760 | 6.747 | 6,222,020 |
| 2024-07-24 | 6.750 | 6.980 | 6.750 | 6.860 | 6.847 | 5,669,491 |
| 2024-07-23 | 6.920 | 7.100 | 6.920 | 6.920 | 6.907 | 7,109,661 |
| 2024-07-22 | 6.930 | 7.010 | 6.880 | 6.990 | 6.977 | 4,882,661 |
| 2024-07-19 | 6.900 | 7.020 | 6.800 | 6.950 | 6.937 | 6,340,800 |
| 2024-07-18 | 6.940 | 6.960 | 6.750 | 6.920 | 6.907 | 9,484,718 |
| 2024-07-17 | 7.300 | 7.310 | 7.030 | 7.060 | 7.046 | 8,807,593 |
| 2024-07-16 | 7.350 | 7.410 | 7.160 | 7.290 | 7.276 | 9,329,300 |
| 2024-07-15 | 7.610 | 7.650 | 7.350 | 7.390 | 7.376 | 10,191,018 |
| 2024-07-12 | 7.810 | 7.830 | 7.550 | 7.580 | 7.565 | 16,536,181 |
| 2024-07-11 | 7.690 | 8.200 | 7.600 | 7.850 | 7.835 | 27,000,472 |
| 2024-07-10 | 7.770 | 7.790 | 7.530 | 7.590 | 7.575 | 20,581,461 |
| 2024-07-09 | 7.740 | 8.480 | 7.680 | 7.950 | 7.935 | 36,377,248 |
| 2024-07-08 | 7.000 | 7.720 | 6.940 | 7.720 | 7.705 | 19,841,271 |
| 2024-07-05 | 7.060 | 7.090 | 6.910 | 7.020 | 7.006 | 5,696,687 |
| 2024-07-04 | 7.200 | 7.450 | 7.120 | 7.120 | 7.106 | 10,040,520 |
| 2024-07-03 | 7.280 | 7.730 | 7.130 | 7.460 | 7.446 | 14,713,685 |
| 2024-07-02 | 6.960 | 7.660 | 6.910 | 7.380 | 7.366 | 12,731,718 |
| 2024-07-01 | 6.820 | 6.990 | 6.800 | 6.960 | 6.947 | 4,237,180 |
| 2024-06-28 | 6.840 | 6.960 | 6.790 | 6.830 | 6.817 | 3,118,700 |
| 2024-06-27 | 6.940 | 7.020 | 6.830 | 6.840 | 6.827 | 3,681,580 |
| 2024-06-26 | 6.720 | 6.950 | 6.640 | 6.950 | 6.937 | 4,134,426 |
| 2024-06-25 | 6.690 | 6.800 | 6.680 | 6.720 | 6.707 | 3,713,900 |
| 2024-06-24 | 6.980 | 6.980 | 6.640 | 6.670 | 6.657 | 5,064,200 |
| 2024-06-21 | 7.050 | 7.120 | 6.970 | 7.010 | 6.996 | 3,402,660 |
| 2024-06-20 | 7.290 | 7.300 | 7.060 | 7.090 | 7.076 | 4,255,100 |
| 2024-06-19 | 7.280 | 7.350 | 7.230 | 7.300 | 7.286 | 3,694,800 |
| 2024-06-18 | 7.160 | 7.280 | 7.120 | 7.280 | 7.266 | 3,854,075 |
| 2024-06-17 | 7.200 | 7.270 | 7.120 | 7.180 | 7.142 | 3,665,616 |
| 2024-06-14 | 7.150 | 7.250 | 7.050 | 7.250 | 7.212 | 3,214,784 |
| 2024-06-13 | 7.240 | 7.290 | 7.110 | 7.160 | 7.122 | 4,355,600 |
| 2024-06-12 | 7.140 | 7.270 | 7.100 | 7.260 | 7.222 | 4,845,660 |
| 2024-06-11 | 7.110 | 7.140 | 6.930 | 7.140 | 7.102 | 4,293,164 |
| 2024-06-07 | 6.950 | 7.150 | 6.950 | 7.110 | 7.073 | 6,163,293 |
| 2024-06-06 | 7.190 | 7.280 | 6.850 | 6.910 | 6.874 | 9,228,700 |
| 2024-06-05 | 7.360 | 7.360 | 7.150 | 7.200 | 7.162 | 6,231,612 |
| 2024-06-04 | 7.580 | 7.600 | 7.050 | 7.300 | 7.262 | 10,656,884 |
| 2024-06-03 | 8.120 | 8.190 | 7.490 | 7.720 | 7.679 | 12,614,970 |
| 2024-05-31 | 8.020 | 8.150 | 7.960 | 8.120 | 8.077 | 7,975,361 |
| 2024-05-30 | 8.420 | 8.420 | 8.070 | 8.090 | 8.047 | 12,062,089 |
| 2024-05-29 | 8.180 | 8.520 | 7.900 | 8.490 | 8.445 | 16,595,631 |
| 2024-05-28 | 8.420 | 8.490 | 8.220 | 8.260 | 8.216 | 13,828,081 |
| 2024-05-27 | 8.420 | 8.700 | 8.340 | 8.600 | 8.555 | 19,346,851 |
| 2024-05-24 | 8.550 | 8.840 | 8.340 | 8.420 | 8.376 | 17,206,680 |
| 2024-05-23 | 8.820 | 8.900 | 8.520 | 8.540 | 8.495 | 26,051,599 |
| 2024-05-22 | 8.960 | 9.390 | 8.950 | 9.100 | 9.052 | 44,637,729 |
| 2024-05-21 | 7.980 | 8.780 | 7.920 | 8.780 | 8.734 | 14,961,878 |
| 2024-05-20 | 8.070 | 8.180 | 7.960 | 7.980 | 7.938 | 5,678,480 |
| 2024-05-17 | 8.100 | 8.100 | 7.920 | 8.080 | 8.037 | 5,283,632 |
| 2024-05-16 | 7.880 | 8.100 | 7.880 | 8.000 | 7.958 | 6,320,125 |
| 2024-05-15 | 7.960 | 7.990 | 7.860 | 7.860 | 7.819 | 3,905,660 |
| 2024-05-14 | 7.970 | 8.060 | 7.930 | 7.950 | 7.908 | 4,807,920 |
| 2024-05-13 | 7.910 | 8.090 | 7.710 | 7.950 | 7.908 | 8,552,273 |
| 2024-05-10 | 8.300 | 8.360 | 8.060 | 8.110 | 8.067 | 9,791,680 |
| 2024-05-09 | 8.280 | 8.700 | 8.240 | 8.310 | 8.266 | 14,671,213 |
| 2024-05-08 | 8.270 | 8.270 | 8.050 | 8.080 | 8.037 | 8,735,791 |
| 2024-05-07 | 8.040 | 8.470 | 7.980 | 8.310 | 8.266 | 13,428,913 |
| 2024-05-06 | 7.960 | 8.130 | 7.850 | 8.080 | 8.037 | 11,245,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0250 CNY |
| 2024-06-18 | 0.0240 CNY |
| 2021-03-30 | 0.1500 CNY |
| 2020-06-01 | 0.1298 CNY |
| 2019-06-17 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.