Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.100	9.220	9.000	9.030	8.982	3,049,106
2024-01-25	8.850	9.070	8.710	9.070	9.022	3,409,869
2024-01-24	8.980	9.000	8.500	8.870	8.823	3,643,776
2024-01-23	8.840	8.860	8.550	8.800	8.754	4,016,530
2024-01-22	9.590	9.640	8.790	8.840	8.793	4,190,300
2024-01-19	9.600	9.890	9.540	9.590	9.539	3,564,983
2024-01-18	9.810	9.810	9.330	9.600	9.549	4,335,565
2024-01-17	10.200	10.200	9.710	9.720	9.669	3,699,003
2024-01-16	10.230	10.300	10.030	10.190	10.136	2,800,980
2024-01-15	10.360	10.360	10.010	10.180	10.126	3,418,820
2024-01-12	10.330	10.700	10.300	10.380	10.325	4,085,921
2024-01-11	10.070	10.480	9.980	10.430	10.375	5,027,401
2024-01-10	10.110	10.200	9.910	10.070	10.017	2,717,626
2024-01-09	10.170	10.310	10.040	10.140	10.087	3,168,740
2024-01-08	10.150	10.440	10.040	10.050	9.997	4,338,361
2024-01-05	10.780	10.870	10.240	10.270	10.216	6,250,821
2024-01-04	10.460	10.630	10.350	10.460	10.405	3,106,783
2024-01-03	10.760	10.760	10.390	10.480	10.425	5,323,347
2024-01-02	10.860	11.090	10.720	10.780	10.723	5,678,891
2023-12-29	10.560	10.990	10.420	10.950	10.892	9,497,028
2023-12-28	10.010	10.850	10.000	10.580	10.524	8,191,246
2023-12-27	9.950	10.140	9.900	10.050	9.997	3,310,360
2023-12-26	10.130	10.220	9.900	9.950	9.898	2,576,200
2023-12-25	10.240	10.250	10.100	10.130	10.077	2,037,320
2023-12-22	10.460	10.510	10.220	10.250	10.196	3,118,000
2023-12-21	10.330	10.650	10.150	10.450	10.395	3,571,116
2023-12-20	10.460	10.510	10.310	10.320	10.266	2,018,068
2023-12-19	10.500	10.500	10.220	10.450	10.395	2,055,200
2023-12-18	10.580	10.610	10.370	10.400	10.345	2,467,700
2023-12-15	10.650	10.700	10.570	10.600	10.544	2,113,172
2023-12-14	10.760	10.810	10.630	10.650	10.594	2,904,107
2023-12-13	10.790	10.850	10.710	10.760	10.703	2,289,200
2023-12-12	10.870	10.950	10.750	10.830	10.773	2,727,380
2023-12-11	10.700	10.950	10.630	10.870	10.813	5,210,580
2023-12-08	10.980	10.980	10.660	10.710	10.654	4,861,394
2023-12-07	11.070	11.070	10.790	10.900	10.843	4,194,982
2023-12-06	10.950	11.200	10.950	11.060	11.002	4,782,213
2023-12-05	11.160	11.220	10.980	10.990	10.932	5,435,479
2023-12-04	11.500	11.720	10.880	11.200	11.141	12,093,560
2023-12-01	11.590	11.790	11.500	11.560	11.499	4,811,885
2023-11-30	11.760	11.820	11.430	11.570	11.509	5,482,800
2023-11-29	11.650	12.060	11.500	11.760	11.698	7,364,047
2023-11-28	11.780	11.870	11.600	11.680	11.618	5,742,230
2023-11-27	11.830	12.090	11.710	11.780	11.718	5,865,168
2023-11-24	12.100	12.250	11.900	11.940	11.877	5,668,143
2023-11-23	11.910	12.340	11.900	12.190	12.126	6,944,525
2023-11-22	12.270	12.370	11.940	11.950	11.887	10,131,992
2023-11-21	12.300	12.500	12.030	12.320	12.255	18,205,221
2023-11-20	12.280	12.870	12.080	12.300	12.235	31,165,933
2023-11-17	10.980	12.160	10.800	11.900	11.837	30,079,943
2023-11-16	10.950	11.180	10.820	11.050	10.992	6,345,369
2023-11-15	11.000	11.090	10.860	10.950	10.892	3,605,609
2023-11-14	10.850	11.160	10.650	10.900	10.843	6,559,240
2023-11-13	10.680	10.800	10.540	10.770	10.713	3,782,970
2023-11-10	10.680	10.770	10.480	10.560	10.504	3,915,436
2023-11-09	10.670	10.960	10.670	10.760	10.703	5,413,237
2023-11-08	10.770	10.860	10.600	10.710	10.654	5,323,448
2023-11-07	10.850	10.880	10.690	10.810	10.753	4,781,360
2023-11-06	10.610	11.040	10.610	10.870	10.813	10,536,331
2023-11-03	10.020	10.930	10.020	10.600	10.544	11,416,900

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.