Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.550	17.670	17.350	17.510	17.476	11,149,422
2025-10-24	18.000	18.010	17.500	17.510	17.476	13,912,806
2025-10-23	17.300	17.620	17.080	17.610	17.576	14,837,829
2025-10-22	17.160	17.380	17.070	17.160	17.127	7,402,460
2025-10-21	17.320	17.320	16.960	17.280	17.247	10,362,584
2025-10-20	16.930	17.430	16.930	17.310	17.277	12,680,725
2025-10-17	16.930	17.140	16.740	16.850	16.817	10,418,960
2025-10-16	17.690	17.690	16.870	16.910	16.877	17,308,711
2025-10-15	17.330	18.010	16.390	17.900	17.865	19,849,607
2025-10-14	18.050	18.260	17.670	17.700	17.666	24,966,960
2025-10-13	17.750	18.890	17.550	18.730	18.694	17,254,725
2025-10-10	20.140	20.150	18.910	19.010	18.973	23,938,531
2025-10-09	19.730	20.280	19.570	19.990	19.951	36,494,080
2025-09-30	20.440	20.440	19.320	19.400	19.362	33,038,226
2025-09-29	18.200	18.790	18.200	18.580	18.544	12,284,560
2025-09-26	18.400	18.650	18.220	18.310	18.275	16,211,840
2025-09-25	18.650	18.790	18.450	18.580	18.544	13,214,560
2025-09-24	18.900	19.330	18.090	18.720	18.684	25,186,200
2025-09-23	19.670	19.860	18.560	19.000	18.963	17,511,473
2025-09-22	19.220	19.770	18.850	19.680	19.642	15,604,629
2025-09-19	19.740	19.990	19.400	19.400	19.362	19,270,394
2025-09-18	20.110	20.350	19.300	19.790	19.752	27,872,766
2025-09-17	20.130	20.630	19.900	20.250	20.211	31,293,382
2025-09-16	20.330	20.430	19.530	20.130	20.091	32,637,171
2025-09-15	19.990	20.980	19.930	20.630	20.590	32,441,358
2025-09-12	21.470	21.600	19.800	20.430	20.390	52,718,472
2025-09-11	22.670	22.780	21.300	21.890	21.848	57,416,686
2025-09-10	21.500	23.730	21.130	22.650	22.606	79,972,844
2025-09-09	19.350	22.230	19.350	22.230	22.187	68,241,143
2025-09-08	20.800	20.990	19.320	20.210	20.171	62,493,952
2025-09-05	18.750	21.310	18.590	21.310	21.269	71,842,952
2025-09-04	18.680	20.610	18.680	19.370	19.333	70,263,519
2025-09-03	19.800	20.470	18.700	19.080	19.043	69,824,126
2025-09-02	18.880	20.150	18.610	20.150	20.111	26,318,180
2025-09-01	16.730	18.320	16.450	18.320	18.285	48,642,559
2025-08-29	15.680	16.890	15.500	16.650	16.618	36,737,449
2025-08-28	15.660	15.780	15.080	15.690	15.660	15,003,654
2025-08-27	16.100	16.250	15.650	15.650	15.620	17,276,911
2025-08-26	16.360	16.370	16.150	16.180	16.149	12,552,200
2025-08-25	16.500	16.830	16.270	16.410	16.378	18,999,140
2025-08-22	16.390	16.520	16.210	16.400	16.368	13,769,664
2025-08-21	17.190	17.190	16.310	16.390	16.358	23,116,017
2025-08-20	17.320	17.570	16.990	17.190	17.157	21,941,440
2025-08-19	17.100	18.070	16.760	17.630	17.596	48,310,440
2025-08-18	16.070	17.470	15.920	17.090	17.057	45,400,282
2025-08-15	15.240	16.380	15.180	16.030	15.999	28,580,441
2025-08-14	15.500	15.570	15.100	15.230	15.201	15,960,540
2025-08-13	15.540	15.670	15.470	15.560	15.530	10,877,304
2025-08-12	15.950	16.020	15.480	15.540	15.510	15,098,865
2025-08-11	15.770	16.080	15.700	15.940	15.909	11,201,720
2025-08-08	15.870	16.010	15.750	15.780	15.749	10,391,743
2025-08-07	16.300	16.300	15.860	16.010	15.979	20,683,691
2025-08-06	17.000	17.230	16.400	16.580	16.548	39,807,786
2025-08-05	16.230	16.430	16.050	16.360	16.328	11,778,000
2025-08-04	15.740	16.280	15.520	16.230	16.199	11,459,131
2025-08-01	15.880	16.200	15.850	15.870	15.839	9,775,100
2025-07-31	15.930	16.480	15.900	16.000	15.969	16,539,756
2025-07-30	16.290	16.340	15.630	15.730	15.700	19,143,000
2025-07-29	16.900	17.130	16.000	16.280	16.249	27,248,876
2025-07-28	16.400	17.040	16.380	17.000	16.967	22,058,936

← NewerPage 5 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.