Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.010	16.200	15.720	15.930	15.899	18,471,952
2026-04-23	16.580	16.860	15.970	16.150	16.119	31,436,197
2026-04-22	16.460	17.800	16.100	16.670	16.638	56,022,897
2026-04-21	14.830	16.290	14.660	16.290	16.259	18,852,292
2026-04-20	14.820	15.040	14.730	14.810	14.781	4,647,120
2026-04-17	14.590	15.010	14.520	14.870	14.841	6,912,600
2026-04-16	14.560	14.730	14.500	14.580	14.552	4,179,960
2026-04-15	14.820	14.830	14.550	14.570	14.542	3,757,000
2026-04-14	14.680	14.820	14.520	14.820	14.791	5,502,557
2026-04-13	14.570	14.620	14.390	14.570	14.542	4,084,200
2026-04-10	14.310	14.820	14.300	14.580	14.552	6,211,981
2026-04-09	14.310	14.460	14.200	14.240	14.212	3,949,760
2026-04-08	14.090	14.490	14.070	14.470	14.442	5,879,080
2026-04-07	13.710	14.020	13.620	13.860	13.833	4,912,180
2026-04-03	14.250	14.390	13.700	13.740	13.713	6,098,000
2026-04-02	14.400	14.560	14.150	14.250	14.222	3,964,400
2026-04-01	14.580	14.640	14.330	14.500	14.472	4,368,783
2026-03-31	14.640	14.760	14.300	14.310	14.282	5,530,100
2026-03-30	14.350	14.880	14.330	14.720	14.692	7,015,340
2026-03-27	13.940	14.550	13.880	14.470	14.442	7,543,820
2026-03-26	13.920	14.400	13.900	14.100	14.073	7,748,152
2026-03-25	13.800	13.990	13.730	13.930	13.903	4,364,700
2026-03-24	13.650	13.800	13.260	13.790	13.763	5,840,352
2026-03-23	13.780	14.040	13.270	13.390	13.364	6,676,058
2026-03-20	14.350	14.590	14.010	14.010	13.983	6,090,430
2026-03-19	14.560	14.650	14.270	14.300	14.272	5,558,449
2026-03-18	14.990	15.050	14.600	14.750	14.721	5,827,660
2026-03-17	15.350	15.650	14.940	14.980	14.951	8,394,145
2026-03-16	14.790	15.550	14.710	15.350	15.320	12,473,834
2026-03-13	14.990	15.040	14.770	14.790	14.761	5,119,900
2026-03-12	15.000	15.040	14.750	14.780	14.751	5,930,000
2026-03-11	15.000	15.430	14.860	15.110	15.081	8,412,975
2026-03-10	14.860	15.020	14.850	14.940	14.911	4,231,840
2026-03-09	14.800	14.840	14.400	14.760	14.731	7,944,740
2026-03-06	15.070	15.190	14.960	14.990	14.961	5,858,692
2026-03-05	14.980	15.440	14.810	15.190	15.161	9,896,753
2026-03-04	14.820	15.080	14.650	14.700	14.672	7,242,412
2026-03-03	14.900	15.750	14.900	15.090	15.061	12,159,624
2026-03-02	15.310	15.550	14.850	14.870	14.841	11,916,847
2026-02-27	15.560	15.720	15.560	15.710	15.680	4,947,731
2026-02-26	16.130	16.130	15.500	15.610	15.580	10,144,700
2026-02-25	15.850	16.030	15.730	16.000	15.969	6,273,577
2026-02-24	15.680	15.920	15.650	15.830	15.799	5,164,028
2026-02-13	15.430	15.840	15.430	15.610	15.580	5,148,679
2026-02-12	15.560	15.620	15.370	15.530	15.500	4,576,681
2026-02-11	15.730	15.760	15.510	15.560	15.530	5,753,360
2026-02-10	15.810	15.880	15.710	15.730	15.700	4,554,080
2026-02-09	15.940	15.990	15.730	15.850	15.819	5,927,600
2026-02-06	15.410	16.040	15.360	15.780	15.749	10,134,163
2026-02-05	15.560	15.680	15.400	15.490	15.460	6,489,500
2026-02-04	15.690	15.850	15.430	15.670	15.640	10,306,848
2026-02-03	15.940	16.120	15.640	15.780	15.749	10,253,320
2026-02-02	16.280	16.460	15.800	15.800	15.769	7,225,500
2026-01-30	16.300	16.500	15.950	16.270	16.239	7,732,960
2026-01-29	16.880	16.930	16.370	16.400	16.368	9,030,312
2026-01-28	17.310	17.700	16.810	16.880	16.847	12,993,547
2026-01-27	18.100	18.100	16.910	17.420	17.386	15,477,458
2026-01-26	18.190	18.600	17.840	18.120	18.085	21,114,465
2026-01-23	17.650	18.350	17.650	18.180	18.145	24,725,218
2026-01-22	17.560	17.660	17.230	17.250	17.217	10,245,810

← NewerPage 3 of 5 · 242 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.