Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.810	10.150	9.750	10.050	9.997	12,412,173
2023-02-06	10.200	10.200	9.710	9.790	9.738	10,018,460
2023-02-03	9.980	10.000	9.770	9.950	9.898	6,842,503
2023-02-02	9.910	10.060	9.800	9.960	9.908	10,311,298
2023-02-01	9.560	10.250	9.530	10.020	9.967	18,199,112
2023-01-31	9.830	9.830	9.320	9.550	9.500	12,166,130
2023-01-30	9.820	9.970	9.700	9.850	9.798	10,901,320
2023-01-20	9.510	9.740	9.510	9.640	9.589	4,637,054
2023-01-19	9.510	9.650	9.410	9.510	9.460	4,552,653
2023-01-18	9.770	9.790	9.520	9.550	9.500	5,962,240
2023-01-17	9.910	10.030	9.720	9.820	9.768	7,273,912
2023-01-16	10.000	10.300	9.860	9.920	9.868	8,099,860
2023-01-13	10.140	10.200	9.920	9.930	9.878	8,936,784
2023-01-12	10.660	10.670	10.090	10.200	10.146	16,807,431
2023-01-11	10.580	10.950	10.210	10.650	10.594	19,489,574
2023-01-10	10.900	10.990	10.370	10.520	10.465	20,614,279
2023-01-09	11.000	11.500	10.780	10.800	10.743	36,362,220
2023-01-06	9.690	10.790	9.690	10.790	10.733	14,987,259
2023-01-05	9.610	10.080	9.490	9.810	9.758	12,203,202
2023-01-04	9.610	9.820	9.490	9.550	9.500	6,578,744
2023-01-03	9.350	9.720	9.350	9.620	9.569	7,834,184
2022-12-30	9.500	9.640	9.300	9.510	9.460	8,723,608
2022-12-29	9.680	9.930	9.360	9.530	9.480	15,147,300
2022-12-28	9.950	9.990	9.240	9.400	9.350	16,255,806
2022-12-27	9.850	10.190	9.720	9.990	9.937	15,019,060
2022-12-26	10.600	10.600	9.180	9.890	9.838	20,746,650
2022-12-23	10.000	10.210	9.700	10.110	10.057	10,227,466
2022-12-22	10.610	10.650	10.000	10.030	9.977	13,012,650
2022-12-21	10.360	10.790	10.220	10.600	10.544	16,349,649
2022-12-20	10.770	10.800	10.090	10.290	10.236	15,108,840
2022-12-19	10.890	11.060	10.560	10.800	10.743	11,514,625
2022-12-16	11.080	11.490	10.750	10.880	10.823	18,163,900
2022-12-15	10.640	11.620	10.640	11.300	11.240	36,015,983
2022-12-14	10.010	10.980	10.010	10.980	10.922	42,719,362
2022-12-13	10.400	10.400	9.910	9.980	9.927	12,522,025
2022-12-12	10.110	10.440	9.960	10.220	10.166	12,197,015
2022-12-09	10.600	10.640	9.810	10.050	9.997	23,881,038
2022-12-08	11.160	11.250	10.330	10.700	10.644	21,166,059
2022-12-07	10.860	11.680	10.670	11.140	11.081	35,024,708
2022-12-06	10.570	11.070	10.210	10.970	10.912	25,035,178
2022-12-05	10.580	10.870	10.440	10.570	10.514	19,410,785
2022-12-02	10.410	10.870	10.390	10.710	10.654	24,115,765
2022-12-01	10.350	10.750	10.150	10.640	10.584	28,944,270
2022-11-30	10.970	11.330	10.220	10.310	10.256	38,445,612
2022-11-29	10.910	11.760	10.810	11.280	11.221	43,238,527
2022-11-28	11.550	11.840	10.780	11.330	11.270	47,064,911
2022-11-25	12.500	12.640	11.740	11.740	11.678	58,987,610
2022-11-24	12.000	13.040	10.810	13.040	12.971	56,904,482
2022-11-23	11.750	11.850	11.070	11.850	11.788	27,237,664
2022-11-22	10.770	10.770	10.700	10.770	10.713	19,326,084
2022-11-21	8.810	9.790	8.810	9.790	9.738	25,933,523
2022-11-18	8.910	9.510	8.420	8.900	8.853	35,253,238
2022-11-17	8.680	8.680	8.400	8.650	8.604	6,411,800
2022-11-16	8.900	8.940	8.500	8.660	8.614	8,899,420
2022-11-15	8.370	8.820	8.370	8.800	8.754	13,186,920
2022-11-14	8.500	8.700	8.260	8.350	8.306	11,175,871
2022-11-11	8.950	9.000	8.420	8.490	8.445	18,243,165
2022-11-10	8.540	9.100	8.360	8.800	8.754	25,063,340
2022-11-09	8.010	8.720	7.930	8.440	8.396	27,285,798
2022-11-08	8.020	8.070	7.700	7.930	7.888	17,163,812

← NewerPage 16 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.