Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.870	8.180	7.750	8.010	7.968	23,624,834
2022-11-04	8.190	8.440	7.840	7.940	7.898	33,082,202
2022-11-03	7.430	8.200	7.370	8.200	8.157	22,698,291
2022-11-02	6.760	7.450	6.730	7.450	7.411	13,082,585
2022-11-01	6.720	6.780	6.650	6.770	6.734	2,602,015
2022-10-31	6.680	6.870	6.620	6.690	6.655	3,049,940
2022-10-28	7.170	7.170	6.770	6.800	6.764	3,490,860
2022-10-27	7.080	7.200	7.050	7.130	7.092	3,004,440
2022-10-26	7.000	7.140	7.000	7.080	7.043	2,855,780
2022-10-25	7.110	7.110	6.800	6.990	6.953	3,710,460
2022-10-24	7.020	7.300	7.020	7.080	7.043	5,288,680
2022-10-21	7.120	7.120	6.970	7.080	7.043	3,215,103
2022-10-20	7.090	7.170	7.020	7.060	7.023	3,579,200
2022-10-19	7.030	7.180	6.940	7.110	7.073	5,777,920
2022-10-18	7.040	7.050	6.920	7.000	6.963	3,452,380
2022-10-17	6.830	7.020	6.800	7.000	6.963	5,062,360
2022-10-14	6.640	6.950	6.640	6.850	6.814	6,831,875
2022-10-13	6.760	6.840	6.620	6.640	6.605	5,466,322
2022-10-12	6.540	6.760	6.440	6.760	6.724	4,841,028
2022-10-11	6.400	6.540	6.330	6.540	6.506	4,264,740
2022-10-10	6.830	6.880	6.400	6.410	6.376	7,435,499
2022-09-30	6.780	6.910	6.620	6.830	6.794	6,236,352
2022-09-29	6.800	7.020	6.720	6.800	6.764	7,434,462
2022-09-28	6.810	7.380	6.760	6.880	6.844	11,345,428
2022-09-27	6.700	6.890	6.650	6.810	6.774	7,260,382
2022-09-26	7.030	7.120	6.660	6.680	6.645	13,678,254
2022-09-23	7.560	7.600	7.130	7.180	7.142	14,694,457
2022-09-22	7.990	8.150	7.550	7.640	7.600	16,579,427
2022-09-21	8.090	8.210	7.800	8.010	7.968	15,327,772
2022-09-20	8.060	8.310	7.700	8.290	8.246	21,012,922
2022-09-19	7.910	8.490	7.820	8.100	8.057	22,998,996
2022-09-16	7.980	8.320	7.490	8.130	8.087	26,171,667
2022-09-15	8.020	8.760	7.700	8.150	8.107	41,909,661
2022-09-14	7.170	8.030	7.140	8.030	7.988	19,220,265
2022-09-13	7.410	7.550	7.240	7.300	7.262	11,903,975
2022-09-09	7.260	7.510	7.100	7.370	7.331	14,760,463
2022-09-08	6.950	7.850	6.930	7.440	7.401	22,947,675
2022-09-07	7.550	7.920	7.070	7.150	7.112	18,179,876
2022-09-06	7.190	7.220	7.080	7.200	7.162	5,724,050
2022-09-05	7.070	7.240	7.030	7.200	7.162	5,938,060
2022-09-02	6.980	7.080	6.830	7.070	7.033	6,438,820
2022-09-01	6.850	7.200	6.780	6.910	6.874	11,703,580
2022-08-31	7.120	7.120	6.780	6.840	6.804	4,666,032
2022-08-30	7.190	7.200	7.060	7.130	7.092	4,289,068
2022-08-29	6.810	7.160	6.740	7.140	7.102	5,376,780
2022-08-26	6.990	7.100	6.880	6.900	6.864	2,847,400
2022-08-25	7.000	7.090	6.840	6.960	6.923	4,988,940
2022-08-24	7.210	7.250	6.960	6.980	6.943	4,864,921
2022-08-23	7.060	7.270	7.050	7.190	7.152	5,887,449
2022-08-22	7.040	7.220	7.040	7.090	7.053	5,390,311
2022-08-19	7.190	7.470	7.080	7.100	7.063	9,425,481
2022-08-18	7.070	7.250	7.010	7.180	7.142	8,035,100
2022-08-17	7.030	7.100	6.970	7.070	7.033	6,346,920
2022-08-16	7.010	7.090	6.950	7.030	6.993	5,313,481
2022-08-15	6.960	7.050	6.840	7.040	7.003	6,297,193
2022-08-12	6.890	7.050	6.820	6.930	6.894	6,863,588
2022-08-11	6.620	6.980	6.620	6.900	6.864	11,204,609
2022-08-10	6.740	6.770	6.660	6.710	6.675	6,339,360
2022-08-09	6.730	6.730	6.580	6.640	6.605	5,264,600
2022-08-08	6.580	6.710	6.520	6.700	6.665	6,155,261

← NewerPage 17 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.