Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.350	17.700	17.060	17.590	17.556	10,775,840
2026-01-20	17.980	18.300	17.350	17.450	17.416	15,780,113
2026-01-19	17.730	18.590	17.680	18.080	18.045	24,066,243
2026-01-16	18.000	18.330	17.620	17.750	17.716	24,016,569
2026-01-15	17.290	18.710	17.170	18.000	17.965	37,024,403
2026-01-14	16.780	17.660	16.560	17.250	17.217	24,329,420
2026-01-13	16.990	17.090	16.530	16.600	16.568	10,992,020
2026-01-12	16.730	17.150	16.690	17.020	16.987	11,576,788
2026-01-09	16.600	16.710	16.460	16.680	16.648	8,796,559
2026-01-08	16.480	16.840	16.460	16.600	16.568	8,056,200
2026-01-07	16.810	16.970	16.510	16.580	16.548	12,900,040
2026-01-06	16.670	17.050	16.660	16.880	16.847	14,220,948
2026-01-05	16.180	16.720	16.060	16.670	16.638	12,021,600
2025-12-31	16.130	16.350	15.820	16.140	16.109	7,042,020
2025-12-30	16.250	16.310	16.000	16.120	16.089	8,729,400
2025-12-29	16.500	16.620	16.260	16.340	16.308	8,088,639
2025-12-26	16.510	16.770	16.380	16.630	16.598	13,619,500
2025-12-25	16.290	16.610	16.250	16.550	16.518	10,767,700
2025-12-24	16.000	16.350	15.900	16.270	16.239	10,015,835
2025-12-23	15.900	16.190	15.800	16.030	15.999	8,605,521
2025-12-22	15.790	15.990	15.680	15.860	15.829	5,680,825
2025-12-19	15.420	15.690	15.420	15.640	15.610	5,522,999
2025-12-18	15.500	15.690	15.370	15.390	15.360	4,820,460
2025-12-17	15.300	15.650	15.210	15.590	15.560	5,940,220
2025-12-16	15.650	15.680	15.230	15.300	15.270	6,634,800
2025-12-15	15.770	15.970	15.690	15.700	15.670	4,998,380
2025-12-12	15.980	16.000	15.800	15.880	15.849	5,978,080
2025-12-11	16.180	16.300	15.920	15.920	15.889	6,276,120
2025-12-10	16.100	16.340	16.080	16.250	16.219	5,866,160
2025-12-09	16.160	16.270	16.120	16.190	16.159	6,155,600
2025-12-08	16.190	16.360	16.120	16.240	16.209	7,114,380
2025-12-05	15.810	16.190	15.650	16.190	16.159	7,953,007
2025-12-04	16.190	16.190	15.720	15.800	15.769	10,270,140
2025-12-03	16.400	16.500	16.100	16.190	16.159	7,924,911
2025-12-02	16.600	16.640	16.360	16.390	16.358	8,959,300
2025-12-01	16.920	17.180	16.650	16.720	16.688	12,511,280
2025-11-28	16.610	16.910	16.540	16.910	16.877	12,001,360
2025-11-27	16.490	16.970	16.430	16.650	16.618	14,303,732
2025-11-26	16.890	16.970	16.460	16.490	16.458	13,126,325
2025-11-25	17.000	17.230	16.700	16.910	16.877	15,415,720
2025-11-24	17.020	17.590	16.000	17.110	17.077	21,560,655
2025-11-21	18.260	18.420	17.140	17.140	17.107	22,406,479
2025-11-20	18.970	19.700	18.810	19.040	19.003	26,544,488
2025-11-19	19.820	20.450	18.760	18.910	18.873	35,086,250
2025-11-18	21.800	22.600	19.970	20.800	20.760	58,931,626
2025-11-17	20.000	21.190	19.410	20.990	20.949	55,220,719
2025-11-14	18.650	20.750	18.300	20.750	20.710	48,294,897
2025-11-13	17.900	19.100	17.820	18.860	18.824	29,983,736
2025-11-12	17.700	18.030	17.500	17.990	17.955	11,022,640
2025-11-11	17.730	18.070	17.620	17.800	17.766	9,352,759
2025-11-10	17.750	17.900	17.530	17.720	17.686	7,893,319
2025-11-07	17.610	18.000	17.360	17.720	17.686	12,219,579
2025-11-06	17.710	17.840	17.260	17.550	17.516	11,306,740
2025-11-05	16.890	17.570	16.780	17.510	17.476	12,587,760
2025-11-04	17.450	17.450	16.850	17.060	17.027	11,876,900
2025-11-03	18.000	18.400	17.280	17.460	17.426	15,531,200
2025-10-31	17.720	18.450	17.720	18.100	18.065	17,365,380
2025-10-30	18.200	18.290	17.770	17.770	17.736	16,984,612
2025-10-29	17.440	18.240	17.160	18.170	18.135	24,915,100
2025-10-28	17.450	17.810	17.210	17.540	17.506	13,075,964

← NewerPage 4 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.