Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.310	7.340	7.230	7.300	7.262	1,258,305
2022-02-09	7.260	7.390	7.230	7.330	7.291	1,429,948
2022-02-08	7.160	7.290	7.100	7.250	7.212	1,497,760
2022-02-07	7.180	7.230	7.130	7.180	7.142	1,173,400
2022-01-28	7.040	7.160	7.040	7.110	7.073	1,285,860
2022-01-27	7.230	7.230	7.020	7.030	6.993	1,788,000
2022-01-26	7.230	7.300	7.140	7.190	7.152	1,306,099
2022-01-25	7.500	7.500	7.140	7.180	7.142	2,336,788
2022-01-24	7.610	7.630	7.460	7.460	7.421	1,531,180
2022-01-21	7.640	7.740	7.570	7.610	7.570	2,344,938
2022-01-20	7.830	7.880	7.600	7.610	7.570	2,758,732
2022-01-19	7.810	7.910	7.780	7.840	7.799	1,888,536
2022-01-18	7.950	7.960	7.740	7.810	7.769	3,071,920
2022-01-17	8.220	8.280	7.740	7.910	7.868	5,397,355
2022-01-14	7.940	8.070	7.880	8.040	7.998	3,849,920
2022-01-13	8.000	8.040	7.920	7.950	7.908	2,331,760
2022-01-12	7.940	8.030	7.890	8.000	7.958	3,646,760
2022-01-11	7.870	8.100	7.870	7.920	7.878	4,137,780
2022-01-10	7.750	7.920	7.730	7.890	7.848	2,185,568
2022-01-07	7.850	7.910	7.710	7.720	7.679	2,530,060
2022-01-06	7.880	7.900	7.810	7.870	7.829	1,643,940
2022-01-05	7.920	7.960	7.790	7.850	7.809	2,869,272
2022-01-04	7.890	7.980	7.830	7.940	7.898	4,379,428
2021-12-31	7.900	7.970	7.840	7.860	7.819	2,746,537
2021-12-30	7.870	8.020	7.780	7.910	7.868	3,376,061
2021-12-29	7.700	8.080	7.690	7.900	7.858	5,965,760
2021-12-28	7.720	7.790	7.610	7.720	7.679	3,955,040
2021-12-27	7.490	7.760	7.490	7.720	7.679	4,677,933
2021-12-24	7.560	7.560	7.450	7.510	7.470	1,845,528
2021-12-23	7.550	7.580	7.500	7.520	7.480	2,525,864
2021-12-22	7.550	7.640	7.520	7.630	7.590	3,226,140
2021-12-21	7.400	7.560	7.360	7.530	7.490	2,800,380
2021-12-20	7.460	7.520	7.430	7.450	7.411	1,375,740
2021-12-17	7.530	7.540	7.450	7.460	7.421	1,286,508
2021-12-16	7.510	7.540	7.470	7.530	7.490	1,453,956
2021-12-15	7.540	7.540	7.480	7.510	7.470	1,559,540
2021-12-14	7.480	7.550	7.450	7.520	7.480	1,671,140
2021-12-13	7.560	7.650	7.490	7.510	7.470	2,143,140
2021-12-10	7.470	7.670	7.450	7.560	7.520	3,825,960
2021-12-09	7.340	7.420	7.300	7.410	7.371	1,351,529
2021-12-08	7.280	7.350	7.240	7.310	7.272	934,240
2021-12-07	7.350	7.400	7.240	7.280	7.242	1,401,352
2021-12-06	7.470	7.470	7.300	7.300	7.262	2,222,180
2021-12-03	7.500	7.510	7.420	7.480	7.441	1,056,900
2021-12-02	7.520	7.540	7.450	7.470	7.431	1,861,120
2021-12-01	7.340	7.550	7.320	7.550	7.510	3,634,580
2021-11-30	7.260	7.450	7.250	7.330	7.291	1,674,328
2021-11-29	7.270	7.300	7.220	7.240	7.202	1,254,800
2021-11-26	7.460	7.460	7.320	7.340	7.301	1,321,600
2021-11-25	7.450	7.500	7.410	7.460	7.421	1,103,989
2021-11-24	7.490	7.520	7.420	7.450	7.411	1,295,654
2021-11-23	7.500	7.520	7.430	7.470	7.431	1,190,700
2021-11-22	7.410	7.460	7.360	7.450	7.411	1,028,432
2021-11-19	7.400	7.450	7.310	7.420	7.381	1,044,136
2021-11-18	7.480	7.500	7.340	7.340	7.301	1,579,958
2021-11-17	7.430	7.520	7.430	7.470	7.431	1,127,000
2021-11-16	7.460	7.550	7.400	7.410	7.371	1,254,160
2021-11-15	7.390	7.500	7.340	7.470	7.431	1,563,036
2021-11-12	7.350	7.430	7.320	7.380	7.341	1,347,718
2021-11-11	7.210	7.420	7.180	7.390	7.351	2,689,560

← NewerPage 20 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.