Guangdong Enpack Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.670 | 5.790 | 5.650 | 5.780 | 5.750 | 2,412,800 |
| 2022-05-11 | 5.750 | 5.870 | 5.710 | 5.720 | 5.690 | 3,059,960 |
| 2022-05-10 | 5.590 | 5.780 | 5.550 | 5.750 | 5.720 | 2,471,590 |
| 2022-05-09 | 5.500 | 5.700 | 5.470 | 5.670 | 5.640 | 2,719,140 |
| 2022-05-06 | 5.630 | 5.630 | 5.470 | 5.520 | 5.491 | 2,746,620 |
| 2022-05-05 | 5.550 | 5.720 | 5.480 | 5.650 | 5.620 | 3,305,229 |
| 2022-04-29 | 5.460 | 5.600 | 5.400 | 5.550 | 5.521 | 3,895,470 |
| 2022-04-28 | 5.640 | 5.640 | 5.350 | 5.370 | 5.342 | 4,478,984 |
| 2022-04-27 | 5.650 | 5.940 | 5.440 | 5.680 | 5.650 | 5,325,810 |
| 2022-04-26 | 5.640 | 5.720 | 5.440 | 5.500 | 5.471 | 4,231,046 |
| 2022-04-25 | 6.090 | 6.090 | 5.600 | 5.660 | 5.630 | 4,748,520 |
| 2022-04-22 | 6.120 | 6.290 | 6.050 | 6.150 | 6.118 | 3,714,256 |
| 2022-04-21 | 6.400 | 6.410 | 6.120 | 6.170 | 6.138 | 5,864,706 |
| 2022-04-20 | 6.580 | 6.600 | 6.330 | 6.400 | 6.366 | 6,401,474 |
| 2022-04-19 | 6.620 | 6.670 | 6.520 | 6.570 | 6.535 | 4,824,550 |
| 2022-04-18 | 6.510 | 6.660 | 6.510 | 6.630 | 6.595 | 4,416,120 |
| 2022-04-15 | 6.660 | 6.800 | 6.610 | 6.630 | 6.595 | 9,077,464 |
| 2022-04-14 | 7.110 | 7.200 | 6.770 | 6.790 | 6.754 | 21,677,626 |
| 2022-04-13 | 8.020 | 8.090 | 7.520 | 7.520 | 7.480 | 14,631,100 |
| 2022-04-12 | 7.700 | 8.790 | 7.620 | 8.360 | 8.316 | 32,142,871 |
| 2022-04-11 | 7.670 | 8.040 | 7.460 | 7.990 | 7.948 | 21,879,654 |
| 2022-04-08 | 8.980 | 9.520 | 8.100 | 8.240 | 8.197 | 33,997,346 |
| 2022-04-07 | 9.270 | 9.280 | 8.500 | 8.650 | 8.604 | 41,899,966 |
| 2022-04-06 | 7.710 | 8.440 | 7.660 | 8.440 | 8.396 | 10,073,941 |
| 2022-04-01 | 7.640 | 7.720 | 7.580 | 7.670 | 7.630 | 3,341,468 |
| 2022-03-31 | 7.470 | 7.700 | 7.380 | 7.670 | 7.630 | 3,649,568 |
| 2022-03-30 | 7.440 | 7.490 | 7.370 | 7.440 | 7.401 | 2,288,196 |
| 2022-03-29 | 7.360 | 7.440 | 7.310 | 7.440 | 7.401 | 2,123,320 |
| 2022-03-28 | 7.340 | 7.460 | 7.200 | 7.370 | 7.331 | 2,225,873 |
| 2022-03-25 | 7.150 | 7.380 | 7.080 | 7.350 | 7.311 | 4,137,521 |
| 2022-03-24 | 7.070 | 7.110 | 6.990 | 7.100 | 7.063 | 1,290,172 |
| 2022-03-23 | 7.080 | 7.110 | 7.010 | 7.070 | 7.033 | 1,062,676 |
| 2022-03-22 | 7.070 | 7.080 | 6.930 | 7.040 | 7.003 | 1,242,088 |
| 2022-03-21 | 6.810 | 7.150 | 6.770 | 7.010 | 6.973 | 3,065,076 |
| 2022-03-18 | 6.720 | 6.810 | 6.720 | 6.810 | 6.774 | 1,579,612 |
| 2022-03-17 | 6.780 | 6.870 | 6.720 | 6.760 | 6.724 | 2,365,200 |
| 2022-03-16 | 6.730 | 7.050 | 6.530 | 6.740 | 6.705 | 2,972,292 |
| 2022-03-15 | 6.860 | 6.860 | 6.510 | 6.580 | 6.545 | 2,991,583 |
| 2022-03-14 | 7.030 | 7.050 | 6.850 | 6.850 | 6.814 | 1,480,273 |
| 2022-03-11 | 7.040 | 7.080 | 6.740 | 7.050 | 7.013 | 2,142,480 |
| 2022-03-10 | 7.090 | 7.280 | 7.060 | 7.080 | 7.043 | 3,364,211 |
| 2022-03-09 | 7.200 | 7.590 | 6.890 | 7.090 | 7.053 | 4,867,357 |
| 2022-03-08 | 7.250 | 7.260 | 7.110 | 7.180 | 7.142 | 1,934,260 |
| 2022-03-07 | 7.280 | 7.340 | 7.240 | 7.250 | 7.212 | 1,030,220 |
| 2022-03-04 | 7.360 | 7.440 | 7.300 | 7.350 | 7.311 | 1,384,567 |
| 2022-03-03 | 7.310 | 7.480 | 7.310 | 7.420 | 7.381 | 1,854,700 |
| 2022-03-02 | 7.210 | 7.370 | 7.210 | 7.330 | 7.291 | 1,458,460 |
| 2022-03-01 | 7.170 | 7.320 | 7.130 | 7.300 | 7.262 | 2,005,440 |
| 2022-02-28 | 7.220 | 7.220 | 6.970 | 7.150 | 7.112 | 1,730,709 |
| 2022-02-25 | 7.230 | 7.300 | 7.170 | 7.190 | 7.152 | 1,296,220 |
| 2022-02-24 | 7.380 | 7.380 | 7.070 | 7.170 | 7.132 | 2,475,140 |
| 2022-02-23 | 7.250 | 7.410 | 7.240 | 7.390 | 7.351 | 1,668,942 |
| 2022-02-22 | 7.300 | 7.360 | 7.240 | 7.270 | 7.232 | 1,284,560 |
| 2022-02-21 | 7.250 | 7.360 | 7.200 | 7.340 | 7.301 | 1,736,731 |
| 2022-02-18 | 7.260 | 7.260 | 7.160 | 7.230 | 7.192 | 1,490,980 |
| 2022-02-17 | 7.250 | 7.290 | 7.210 | 7.220 | 7.182 | 1,232,742 |
| 2022-02-16 | 7.190 | 7.250 | 7.160 | 7.250 | 7.212 | 1,195,660 |
| 2022-02-15 | 7.240 | 7.250 | 7.120 | 7.170 | 7.132 | 1,188,460 |
| 2022-02-14 | 7.180 | 7.250 | 7.120 | 7.240 | 7.202 | 764,596 |
| 2022-02-11 | 7.310 | 7.310 | 7.160 | 7.180 | 7.142 | 1,412,900 |
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.