Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.320	8.370	8.160	8.330	8.286	2,323,104
2023-05-05	8.600	8.610	8.260	8.320	8.276	2,965,080
2023-05-04	8.520	8.630	8.490	8.530	8.485	2,339,700
2023-04-28	8.400	8.580	8.380	8.560	8.515	2,440,079
2023-04-27	8.500	8.600	8.360	8.380	8.336	3,570,680
2023-04-26	8.150	8.570	8.090	8.510	8.465	6,160,557
2023-04-25	8.420	8.490	8.000	8.120	8.077	3,349,300
2023-04-24	8.730	8.740	8.320	8.420	8.376	4,180,988
2023-04-21	8.570	8.800	8.520	8.650	8.604	6,900,980
2023-04-20	8.610	8.670	8.480	8.570	8.525	4,989,516
2023-04-19	8.310	8.770	8.290	8.660	8.614	7,528,197
2023-04-18	8.210	8.450	8.110	8.370	8.326	4,073,540
2023-04-17	8.180	8.470	8.150	8.200	8.157	3,585,713
2023-04-14	8.130	8.240	8.130	8.180	8.137	1,475,392
2023-04-13	8.200	8.270	8.130	8.140	8.097	2,176,700
2023-04-12	8.030	8.280	7.950	8.250	8.207	4,751,433
2023-04-11	8.070	8.070	7.820	7.990	7.948	3,734,384
2023-04-10	8.390	8.400	7.990	8.060	8.018	5,992,956
2023-04-07	8.300	8.410	8.250	8.390	8.346	2,040,020
2023-04-06	8.280	8.350	8.190	8.250	8.207	2,346,380
2023-04-04	8.510	8.530	8.270	8.280	8.236	3,102,780
2023-04-03	8.500	8.620	8.460	8.530	8.485	3,296,300
2023-03-31	8.340	8.610	8.300	8.580	8.535	4,149,120
2023-03-30	8.400	8.400	8.230	8.290	8.246	2,675,575
2023-03-29	8.480	8.480	8.320	8.350	8.306	3,461,880
2023-03-28	8.750	8.780	8.470	8.480	8.435	4,333,909
2023-03-27	8.870	8.890	8.630	8.690	8.644	6,768,166
2023-03-24	8.970	9.370	8.820	8.890	8.843	9,254,102
2023-03-23	8.900	9.010	8.880	8.940	8.893	2,038,184
2023-03-22	8.870	9.060	8.850	8.940	8.893	3,270,203
2023-03-21	8.690	8.910	8.620	8.840	8.793	3,991,263
2023-03-20	8.610	8.730	8.460	8.700	8.654	3,683,400
2023-03-17	8.660	8.720	8.600	8.610	8.565	1,851,900
2023-03-16	8.730	8.850	8.570	8.610	8.565	3,168,100
2023-03-15	8.620	8.790	8.620	8.720	8.674	2,506,700
2023-03-14	8.990	8.990	8.480	8.590	8.545	3,652,140
2023-03-13	8.810	8.910	8.690	8.760	8.714	2,905,540
2023-03-10	8.890	8.990	8.830	8.850	8.803	3,743,840
2023-03-09	9.150	9.150	8.980	8.990	8.943	2,314,440
2023-03-08	8.930	9.090	8.880	9.080	9.032	3,231,760
2023-03-07	9.280	9.280	8.980	8.980	8.933	4,462,960
2023-03-06	9.280	9.340	9.110	9.300	9.251	4,311,720
2023-03-03	9.230	9.320	9.090	9.230	9.181	3,647,640
2023-03-02	9.470	9.470	9.210	9.220	9.171	5,087,760
2023-03-01	9.440	9.480	9.380	9.480	9.430	2,673,599
2023-02-28	9.330	9.450	9.330	9.440	9.390	2,438,200
2023-02-27	9.500	9.520	9.330	9.360	9.311	3,477,520
2023-02-24	9.720	9.730	9.400	9.450	9.400	6,254,800
2023-02-23	9.540	9.820	9.540	9.740	9.689	6,430,780
2023-02-22	9.470	9.630	9.400	9.540	9.490	3,886,553
2023-02-21	9.620	9.620	9.400	9.520	9.470	6,120,808
2023-02-20	9.550	9.650	9.420	9.640	9.589	4,181,732
2023-02-17	9.690	9.820	9.520	9.580	9.530	4,956,312
2023-02-16	10.090	10.200	9.630	9.710	9.659	8,792,632
2023-02-15	10.090	10.190	9.980	10.090	10.037	9,724,490
2023-02-14	10.220	10.620	9.860	10.030	9.977	17,658,583
2023-02-13	9.640	10.110	9.640	10.090	10.037	10,807,292
2023-02-10	9.960	9.960	9.620	9.760	9.709	10,353,435
2023-02-09	10.130	10.210	9.860	10.000	9.947	12,285,860
2023-02-08	10.060	10.300	9.970	10.140	10.087	12,295,883

← NewerPage 15 of 21 · 1,212 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.