Guangdong Enpack Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.990 | 8.020 | 7.670 | 7.780 | 7.739 | 8,751,640 |
| 2024-04-29 | 7.550 | 7.900 | 7.530 | 7.870 | 7.829 | 11,807,503 |
| 2024-04-26 | 7.500 | 7.630 | 7.420 | 7.560 | 7.520 | 8,450,609 |
| 2024-04-25 | 7.500 | 7.680 | 7.400 | 7.540 | 7.500 | 7,616,968 |
| 2024-04-24 | 7.510 | 7.580 | 7.430 | 7.550 | 7.510 | 7,861,987 |
| 2024-04-23 | 7.630 | 7.730 | 7.390 | 7.490 | 7.451 | 8,838,827 |
| 2024-04-22 | 7.640 | 7.770 | 7.480 | 7.530 | 7.490 | 10,224,275 |
| 2024-04-19 | 7.500 | 7.950 | 7.350 | 7.870 | 7.829 | 17,609,204 |
| 2024-04-18 | 7.620 | 7.750 | 7.310 | 7.530 | 7.490 | 16,184,687 |
| 2024-04-17 | 7.030 | 7.540 | 7.030 | 7.540 | 7.500 | 8,449,050 |
| 2024-04-16 | 7.370 | 7.510 | 6.840 | 6.850 | 6.814 | 16,850,903 |
| 2024-04-15 | 8.260 | 8.260 | 7.590 | 7.590 | 7.550 | 20,470,923 |
| 2024-04-12 | 9.000 | 9.060 | 8.330 | 8.430 | 8.386 | 30,777,965 |
| 2024-04-11 | 8.960 | 9.460 | 8.960 | 9.260 | 9.211 | 35,428,675 |
| 2024-04-10 | 10.070 | 10.560 | 9.660 | 9.960 | 9.908 | 52,754,371 |
| 2024-04-09 | 8.700 | 9.600 | 8.700 | 9.600 | 9.549 | 15,483,104 |
| 2024-04-08 | 9.010 | 9.380 | 8.720 | 8.730 | 8.684 | 15,136,123 |
| 2024-04-03 | 9.180 | 9.580 | 8.900 | 9.020 | 8.972 | 20,700,826 |
| 2024-04-02 | 8.980 | 9.370 | 8.860 | 9.190 | 9.142 | 30,609,250 |
| 2024-04-01 | 8.280 | 9.160 | 8.280 | 8.930 | 8.883 | 27,644,642 |
| 2024-03-29 | 8.430 | 8.680 | 8.210 | 8.330 | 8.286 | 7,086,506 |
| 2024-03-28 | 7.880 | 8.580 | 7.880 | 8.430 | 8.386 | 19,478,814 |
| 2024-03-27 | 9.100 | 9.200 | 8.460 | 8.470 | 8.425 | 24,694,475 |
| 2024-03-26 | 8.810 | 9.690 | 8.760 | 9.400 | 9.350 | 33,330,561 |
| 2024-03-25 | 8.920 | 9.460 | 8.760 | 8.810 | 8.764 | 24,862,082 |
| 2024-03-22 | 8.950 | 9.270 | 8.900 | 9.180 | 9.132 | 31,793,582 |
| 2024-03-21 | 9.190 | 9.360 | 8.820 | 8.950 | 8.903 | 34,016,958 |
| 2024-03-20 | 8.270 | 9.090 | 8.260 | 9.090 | 9.042 | 13,342,517 |
| 2024-03-19 | 8.410 | 8.500 | 8.260 | 8.260 | 8.216 | 16,975,757 |
| 2024-03-18 | 8.350 | 8.570 | 8.290 | 8.490 | 8.445 | 26,208,651 |
| 2024-03-15 | 8.370 | 8.640 | 8.140 | 8.200 | 8.157 | 28,499,967 |
| 2024-03-14 | 9.360 | 9.370 | 8.480 | 8.700 | 8.654 | 40,966,792 |
| 2024-03-13 | 9.420 | 9.420 | 9.420 | 9.420 | 9.370 | 3,040,636 |
| 2024-03-12 | 8.560 | 8.560 | 8.560 | 8.560 | 8.515 | 2,716,329 |
| 2024-03-11 | 7.090 | 7.780 | 7.090 | 7.780 | 7.739 | 4,483,298 |
| 2024-03-08 | 7.060 | 7.140 | 6.970 | 7.070 | 7.033 | 3,705,240 |
| 2024-03-07 | 7.230 | 7.320 | 7.030 | 7.080 | 7.043 | 7,175,063 |
| 2024-03-06 | 7.010 | 7.250 | 6.950 | 7.150 | 7.112 | 5,810,840 |
| 2024-03-05 | 7.230 | 7.290 | 6.950 | 6.980 | 6.943 | 8,134,642 |
| 2024-03-04 | 7.510 | 7.550 | 7.050 | 7.300 | 7.262 | 7,803,517 |
| 2024-03-01 | 7.500 | 7.550 | 7.240 | 7.430 | 7.391 | 6,712,500 |
| 2024-02-29 | 6.900 | 7.420 | 6.850 | 7.330 | 7.291 | 8,164,500 |
| 2024-02-28 | 8.000 | 8.120 | 7.160 | 7.160 | 7.122 | 13,465,401 |
| 2024-02-27 | 7.600 | 7.950 | 7.470 | 7.950 | 7.908 | 6,929,902 |
| 2024-02-26 | 7.450 | 7.840 | 7.330 | 7.660 | 7.620 | 9,464,740 |
| 2024-02-23 | 6.960 | 7.470 | 6.950 | 7.440 | 7.401 | 10,229,715 |
| 2024-02-22 | 6.710 | 6.970 | 6.660 | 6.970 | 6.933 | 5,239,535 |
| 2024-02-21 | 6.550 | 7.010 | 6.430 | 6.700 | 6.665 | 8,409,008 |
| 2024-02-20 | 6.280 | 6.720 | 6.090 | 6.650 | 6.615 | 8,859,828 |
| 2024-02-19 | 5.960 | 6.290 | 5.960 | 6.250 | 6.217 | 14,447,970 |
| 2024-02-08 | 5.330 | 5.920 | 5.250 | 5.870 | 5.839 | 18,775,354 |
| 2024-02-07 | 5.870 | 5.960 | 5.260 | 5.380 | 5.352 | 20,445,127 |
| 2024-02-06 | 5.830 | 6.160 | 5.830 | 5.840 | 5.809 | 15,033,317 |
| 2024-02-05 | 7.120 | 7.130 | 6.480 | 6.480 | 6.446 | 4,796,841 |
| 2024-02-02 | 7.680 | 7.890 | 6.990 | 7.200 | 7.162 | 7,624,405 |
| 2024-02-01 | 7.770 | 7.900 | 7.550 | 7.770 | 7.729 | 6,110,054 |
| 2024-01-31 | 8.490 | 8.520 | 7.770 | 7.780 | 7.739 | 4,904,600 |
| 2024-01-30 | 8.550 | 8.790 | 8.270 | 8.290 | 8.246 | 3,631,270 |
| 2024-01-29 | 9.130 | 9.130 | 8.560 | 8.590 | 8.545 | 4,162,540 |
| 2024-01-26 | 9.100 | 9.220 | 9.000 | 9.030 | 8.982 | 3,049,106 |
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.