Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.210	10.380	10.060	10.080	10.027	3,205,854
2023-11-01	10.050	10.320	10.050	10.230	10.176	3,391,314
2023-10-31	10.100	10.250	9.990	10.060	10.007	3,494,502
2023-10-30	10.230	10.380	9.950	10.200	10.146	5,085,951
2023-10-27	10.070	10.380	9.950	10.320	10.266	4,926,962
2023-10-26	10.110	10.300	9.930	10.080	10.027	4,774,321
2023-10-25	10.240	10.480	10.220	10.320	10.266	3,105,688
2023-10-24	10.000	10.480	10.000	10.370	10.315	4,744,930
2023-10-23	10.350	10.400	9.890	9.920	9.868	5,390,325
2023-10-20	10.230	10.390	10.150	10.200	10.146	2,711,543
2023-10-19	10.140	10.470	10.080	10.240	10.186	3,240,039
2023-10-18	10.250	10.360	10.200	10.200	10.146	2,925,702
2023-10-17	10.380	10.460	10.250	10.360	10.305	2,704,205
2023-10-16	10.530	10.630	10.270	10.360	10.305	4,406,203
2023-10-13	11.060	11.060	10.540	10.550	10.494	6,171,010
2023-10-12	10.830	11.370	10.680	11.120	11.061	8,070,581
2023-10-11	10.760	10.870	10.630	10.700	10.644	5,674,537
2023-10-10	11.580	11.780	10.750	10.760	10.703	10,599,159
2023-10-09	11.320	11.400	11.150	11.200	11.141	3,817,558
2023-09-28	11.210	11.370	11.180	11.320	11.260	2,880,151
2023-09-27	11.080	11.360	10.930	11.140	11.081	3,857,710
2023-09-26	11.150	11.240	11.000	11.020	10.962	2,693,018
2023-09-25	11.260	11.420	11.050	11.180	11.121	3,873,259
2023-09-22	10.920	11.320	10.920	11.290	11.231	3,999,771
2023-09-21	11.010	11.230	10.900	10.970	10.912	3,014,293
2023-09-20	11.300	11.380	11.030	11.050	10.992	3,820,290
2023-09-19	11.390	11.420	11.110	11.140	11.081	3,575,376
2023-09-18	11.270	11.590	11.180	11.430	11.370	4,448,240
2023-09-15	11.340	11.750	11.270	11.300	11.240	6,693,828
2023-09-14	11.270	11.400	11.100	11.250	11.191	3,708,324
2023-09-13	11.470	11.590	11.190	11.310	11.250	5,123,026
2023-09-12	11.320	11.620	11.230	11.520	11.459	5,377,581
2023-09-11	11.240	11.440	11.070	11.340	11.280	8,882,069
2023-09-08	12.300	12.300	10.890	11.240	11.181	15,382,681
2023-09-07	12.490	12.590	12.080	12.100	12.036	7,324,544
2023-09-06	12.310	12.570	12.120	12.540	12.474	13,150,506
2023-09-05	12.100	12.490	11.970	12.310	12.245	15,647,164
2023-09-04	12.250	12.500	11.860	12.060	11.996	11,014,751
2023-09-01	11.730	11.960	11.680	11.840	11.778	6,169,697
2023-08-31	11.940	11.990	11.680	11.740	11.678	7,656,320
2023-08-30	11.880	12.150	11.680	11.940	11.877	15,647,107
2023-08-29	10.950	11.880	10.800	11.880	11.817	13,218,465
2023-08-28	11.260	11.260	10.770	10.800	10.743	8,044,089
2023-08-25	10.950	11.020	10.560	10.680	10.624	8,516,949
2023-08-24	11.110	11.330	10.820	11.090	11.032	9,791,848
2023-08-23	10.940	11.670	10.750	11.030	10.972	15,016,930
2023-08-22	10.940	11.110	10.700	10.940	10.882	5,273,371
2023-08-21	10.950	11.300	10.900	10.930	10.872	7,596,700
2023-08-18	11.590	11.610	10.940	10.950	10.892	12,897,445
2023-08-17	11.420	11.750	11.190	11.610	11.549	12,232,960
2023-08-16	12.230	12.320	11.280	11.500	11.439	19,971,183
2023-08-15	12.690	13.090	12.200	12.280	12.215	13,237,479
2023-08-14	12.460	12.880	12.190	12.750	12.683	15,391,678
2023-08-11	12.780	13.090	12.340	12.360	12.295	19,003,292
2023-08-10	12.300	12.770	12.000	12.650	12.583	17,759,586
2023-08-09	12.200	12.540	12.130	12.350	12.285	11,674,137
2023-08-08	12.540	12.800	12.210	12.360	12.295	17,689,605
2023-08-07	12.380	12.630	12.130	12.540	12.474	18,289,755
2023-08-04	12.840	12.990	12.510	12.630	12.563	18,081,216
2023-08-03	13.300	13.400	12.710	12.970	12.902	24,509,513

← NewerPage 13 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.