Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.000	9.350	8.980	9.340	9.340	5,966,105
2026-07-22	9.080	9.210	8.930	9.000	9.000	5,537,160
2026-07-21	9.090	9.230	8.760	9.180	9.180	8,375,507
2026-07-20	9.530	9.680	9.000	9.090	9.090	8,240,500
2026-07-17	9.870	10.090	9.450	9.530	9.530	7,047,900
2026-07-16	10.000	10.230	9.840	9.870	9.870	6,169,689
2026-07-15	9.860	10.300	9.790	9.960	9.960	9,251,956
2026-07-14	9.470	9.690	9.320	9.670	9.670	6,353,100
2026-07-13	9.880	9.880	9.430	9.490	9.490	6,282,400
2026-07-10	9.920	10.100	9.780	9.880	9.880	5,265,020
2026-07-09	10.000	10.120	9.670	9.940	9.940	5,305,520
2026-07-08	10.350	10.430	10.030	10.050	10.050	4,403,800
2026-07-07	10.630	10.720	10.330	10.380	10.380	4,642,836
2026-07-06	10.680	10.950	10.500	10.540	10.540	5,381,160
2026-07-03	10.770	10.880	10.580	10.770	10.770	4,986,420
2026-07-02	10.750	10.920	10.570	10.630	10.630	5,408,900
2026-07-01	10.600	10.960	10.380	10.790	10.790	6,611,100
2026-06-30	10.460	10.680	10.430	10.590	10.590	5,800,500
2026-06-29	10.780	10.860	10.400	10.550	10.550	7,100,340
2026-06-26	11.410	11.410	10.870	10.870	10.870	6,711,860
2026-06-25	11.760	11.780	11.350	11.410	11.410	5,435,083
2026-06-24	11.960	12.040	11.670	11.770	11.770	5,190,400
2026-06-23	12.170	12.350	11.900	11.960	11.960	5,211,500
2026-06-22	12.250	12.280	11.850	12.280	12.280	7,468,041
2026-06-18	12.480	12.630	12.250	12.300	12.300	7,664,216
2026-06-17	12.740	12.900	12.510	12.580	12.580	11,535,390
2026-06-16	12.370	12.970	12.310	12.760	12.760	13,500,110
2026-06-15	11.920	12.440	11.890	12.370	12.370	9,413,118
2026-06-12	11.450	12.050	11.430	11.920	11.920	8,042,498
2026-06-11	11.350	11.580	11.190	11.360	11.360	3,961,221
2026-06-10	11.540	11.700	11.340	11.480	11.480	3,970,700
2026-06-09	11.560	11.740	11.490	11.700	11.700	4,540,202
2026-06-08	11.600	11.860	11.280	11.490	11.490	5,828,700
2026-06-05	11.700	12.080	11.500	11.900	11.900	7,586,074
2026-06-04	11.950	12.040	11.680	11.760	11.760	5,627,500
2026-06-03	12.220	12.330	11.950	12.080	12.080	5,023,852
2026-06-02	12.290	12.370	11.870	12.220	12.220	7,166,521
2026-06-01	12.350	12.710	12.240	12.290	12.290	6,333,920
2026-05-29	12.890	12.910	12.250	12.330	12.330	6,117,008
2026-05-28	12.660	12.940	12.560	12.910	12.885	5,756,560
2026-05-27	13.070	13.150	12.540	12.650	12.626	7,288,500
2026-05-26	13.130	13.270	12.820	13.130	13.105	5,777,995
2026-05-25	13.480	13.510	13.020	13.140	13.115	5,641,036
2026-05-22	13.390	13.520	13.210	13.370	13.344	8,027,100
2026-05-21	13.960	14.110	13.370	13.390	13.364	6,859,632
2026-05-20	13.880	14.000	13.650	13.870	13.843	5,423,160
2026-05-19	14.050	14.080	13.700	13.930	13.903	7,148,760
2026-05-18	14.080	14.140	13.880	14.050	14.023	5,761,699
2026-05-15	14.250	14.440	14.110	14.210	14.183	7,087,400
2026-05-14	15.000	15.050	14.160	14.200	14.173	12,751,080
2026-05-13	14.770	15.080	14.610	14.970	14.941	8,182,500
2026-05-12	15.400	15.410	14.690	14.800	14.771	12,755,700
2026-05-11	15.630	15.820	15.300	15.360	15.330	14,984,604
2026-05-08	15.730	15.880	15.600	15.710	15.680	11,753,140
2026-05-07	15.950	16.120	15.770	15.820	15.789	13,705,800
2026-05-06	15.440	15.960	15.440	15.950	15.919	17,600,781
2026-04-30	15.450	15.650	15.380	15.400	15.370	11,603,124
2026-04-29	15.350	15.610	15.100	15.550	15.520	14,655,032
2026-04-28	15.760	16.140	15.420	15.450	15.420	20,475,360
2026-04-27	15.900	16.130	15.720	15.980	15.949	19,415,091

← NewerPage 2 of 21 · 1,219 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.