Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.660	6.690	6.520	6.550	6.516	6,031,267
2022-08-04	6.760	6.760	6.480	6.660	6.625	9,219,296
2022-08-03	6.620	6.970	6.550	6.670	6.635	14,804,818
2022-08-02	7.040	7.090	6.500	6.620	6.585	17,044,945
2022-08-01	7.200	7.300	7.050	7.150	7.112	14,526,983
2022-07-29	7.500	7.520	7.190	7.260	7.222	23,301,273
2022-07-28	8.190	8.190	7.530	7.630	7.590	39,697,474
2022-07-27	7.930	7.930	7.930	7.930	7.888	5,533,627
2022-07-26	7.210	7.210	7.210	7.210	7.172	3,958,734
2022-07-25	6.480	6.580	6.460	6.550	6.516	3,291,520
2022-07-22	6.560	6.680	6.440	6.500	6.466	4,064,104
2022-07-21	6.420	6.620	6.400	6.550	6.516	6,783,878
2022-07-20	6.370	6.440	6.370	6.410	6.376	3,298,666
2022-07-19	6.330	6.500	6.250	6.400	6.366	4,332,839
2022-07-18	6.150	6.450	6.140	6.280	6.247	5,384,791
2022-07-15	6.400	6.670	6.150	6.160	6.128	8,003,320
2022-07-14	6.480	7.100	6.390	6.570	6.535	11,474,052
2022-07-13	6.280	6.480	6.200	6.470	6.436	5,114,888
2022-07-12	6.390	6.390	6.240	6.240	6.207	3,268,016
2022-07-11	6.390	6.450	6.280	6.380	6.346	3,467,652
2022-07-08	6.330	6.450	6.310	6.410	6.376	3,757,396
2022-07-07	6.360	6.400	6.320	6.330	6.297	2,910,512
2022-07-06	6.340	6.400	6.260	6.380	6.346	3,534,906
2022-07-05	6.500	6.500	6.280	6.340	6.307	3,336,660
2022-07-04	6.320	6.430	6.300	6.420	6.386	4,032,082
2022-07-01	6.340	6.380	6.250	6.320	6.287	3,013,700
2022-06-30	6.290	6.350	6.260	6.340	6.307	4,357,040
2022-06-29	6.490	6.510	6.270	6.270	6.237	6,673,312
2022-06-28	6.450	6.520	6.330	6.520	6.486	7,622,218
2022-06-27	6.480	6.650	6.420	6.520	6.486	10,274,342
2022-06-24	6.490	6.550	6.380	6.410	6.376	12,199,798
2022-06-23	6.720	6.790	6.420	6.620	6.585	23,046,862
2022-06-22	6.300	6.810	6.250	6.810	6.774	26,748,599
2022-06-21	6.130	6.200	6.090	6.190	6.157	2,591,588
2022-06-20	6.080	6.150	6.060	6.140	6.108	2,409,824
2022-06-17	6.050	6.110	5.990	6.060	6.028	2,337,036
2022-06-16	6.020	6.140	6.000	6.080	6.048	2,199,280
2022-06-15	6.200	6.200	6.050	6.050	6.018	3,096,748
2022-06-14	6.000	6.040	5.900	6.030	5.998	2,492,270
2022-06-13	5.980	6.070	5.960	6.030	5.998	1,433,350
2022-06-10	5.960	6.080	5.920	6.030	5.998	2,335,778
2022-06-09	6.250	6.260	5.980	6.000	5.968	3,508,312
2022-06-08	6.150	6.170	5.980	6.090	6.058	3,430,237
2022-06-07	6.310	6.320	6.070	6.150	6.118	5,443,820
2022-06-06	6.160	6.430	6.130	6.330	6.297	7,017,643
2022-06-02	6.170	6.190	6.040	6.130	6.098	3,598,164
2022-06-01	6.160	6.350	6.120	6.190	6.157	5,323,356
2022-05-31	6.280	6.280	6.050	6.160	6.128	3,971,552
2022-05-30	6.200	6.310	6.110	6.190	6.157	4,984,100
2022-05-27	6.310	6.400	6.140	6.270	6.237	7,864,589
2022-05-26	6.450	6.690	6.210	6.330	6.297	9,802,880
2022-05-25	6.790	6.790	6.100	6.500	6.466	15,840,116
2022-05-24	6.710	6.710	6.710	6.710	6.675	3,209,388
2022-05-23	6.050	6.140	5.960	6.100	6.068	3,812,280
2022-05-20	5.910	5.910	5.830	5.900	5.869	1,825,520
2022-05-19	5.760	5.870	5.720	5.870	5.839	2,124,307
2022-05-18	5.790	5.880	5.740	5.830	5.799	2,160,380
2022-05-17	5.840	5.840	5.660	5.780	5.750	1,878,680
2022-05-16	5.850	5.880	5.760	5.800	5.769	1,482,420
2022-05-13	5.810	5.920	5.770	5.830	5.799	2,273,580

← NewerPage 18 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.