Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.890	13.120	11.780	13.120	13.051	14,757,347
2023-08-01	12.090	12.100	11.810	11.930	11.867	6,863,831
2023-07-31	12.260	12.410	12.000	12.090	12.026	9,236,516
2023-07-28	12.350	12.510	12.170	12.330	12.265	6,843,514
2023-07-27	12.400	12.790	12.400	12.480	12.414	6,282,783
2023-07-26	12.800	12.930	12.500	12.580	12.514	7,497,265
2023-07-25	13.100	13.180	12.600	12.970	12.902	10,669,594
2023-07-24	12.800	13.220	12.620	13.090	13.021	9,983,200
2023-07-21	12.460	13.090	12.460	12.860	12.792	9,262,220
2023-07-20	12.980	13.110	12.620	12.660	12.593	9,688,777
2023-07-19	13.180	13.300	12.580	12.940	12.872	15,635,687
2023-07-18	13.220	13.630	13.090	13.380	13.310	13,976,865
2023-07-17	13.250	13.650	13.160	13.260	13.190	16,496,247
2023-07-14	13.030	13.510	12.680	13.240	13.170	18,022,470
2023-07-13	13.360	13.720	13.230	13.350	13.280	19,642,127
2023-07-12	14.160	14.170	13.240	13.600	13.528	26,723,691
2023-07-11	14.260	14.980	13.900	14.160	14.085	25,123,657
2023-07-10	14.880	15.100	13.750	14.560	14.483	30,137,711
2023-07-07	13.920	15.400	13.620	14.880	14.802	39,846,765
2023-07-06	13.270	14.800	13.040	14.440	14.364	41,241,767
2023-07-05	14.230	16.160	13.810	13.980	13.906	48,643,857
2023-07-04	15.330	15.510	14.250	14.700	14.623	55,299,141
2023-07-03	14.090	14.100	13.840	14.100	14.026	11,336,600
2023-06-30	11.580	12.820	11.470	12.820	12.752	26,847,419
2023-06-29	11.980	12.490	11.460	11.650	11.589	37,868,676
2023-06-28	13.040	13.830	12.100	12.370	12.305	55,820,060
2023-06-27	12.390	12.570	11.820	12.570	12.504	16,756,733
2023-06-26	10.460	11.430	10.460	11.430	11.370	25,590,547
2023-06-21	10.350	10.980	10.230	10.390	10.335	19,698,756
2023-06-20	10.250	10.440	10.090	10.090	10.037	5,480,588
2023-06-19	10.650	10.650	10.200	10.310	10.256	8,691,340
2023-06-16	10.840	11.160	10.360	10.480	10.425	14,705,500
2023-06-15	10.860	11.050	10.640	10.900	10.843	17,605,098
2023-06-14	10.650	10.900	10.420	10.750	10.693	17,798,584
2023-06-13	9.940	10.740	9.890	10.740	10.683	17,764,809
2023-06-12	9.490	10.050	9.440	9.940	9.888	8,052,028
2023-06-09	9.570	9.610	9.390	9.570	9.520	3,940,260
2023-06-08	9.630	9.750	9.500	9.570	9.520	6,412,254
2023-06-07	9.840	9.900	9.520	9.560	9.510	11,354,700
2023-06-06	9.870	10.440	9.790	9.960	9.908	15,145,996
2023-06-05	10.190	10.190	9.830	9.880	9.828	6,966,000
2023-06-02	9.640	10.200	9.570	10.050	9.997	12,634,328
2023-06-01	9.530	9.770	9.330	9.670	9.619	6,075,328
2023-05-31	9.450	9.590	9.360	9.450	9.400	3,683,226
2023-05-30	9.450	9.640	9.300	9.540	9.490	5,860,740
2023-05-29	9.690	9.690	9.400	9.440	9.390	6,003,038
2023-05-26	9.820	9.850	9.480	9.730	9.679	7,237,088
2023-05-25	9.800	10.240	9.580	9.780	9.728	12,806,651
2023-05-24	9.540	9.950	9.420	9.800	9.748	10,042,339
2023-05-23	9.710	9.930	9.510	9.550	9.500	8,796,344
2023-05-22	9.660	9.770	9.500	9.730	9.679	7,738,756
2023-05-19	9.690	9.770	9.540	9.720	9.669	8,638,318
2023-05-18	10.110	10.280	9.580	9.680	9.629	18,916,264
2023-05-17	9.880	10.270	9.860	10.190	10.136	20,019,103
2023-05-16	10.300	11.060	9.990	10.090	10.037	34,197,720
2023-05-15	9.290	10.050	9.180	10.050	9.997	23,443,481
2023-05-12	9.160	9.340	9.020	9.140	9.092	13,348,282
2023-05-11	9.390	9.750	8.950	9.220	9.171	24,134,881
2023-05-10	8.450	9.300	8.440	9.300	9.251	15,934,793
2023-05-09	8.290	8.520	8.100	8.450	8.405	4,920,590

← NewerPage 14 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.