Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.570	16.720	16.360	16.400	16.368	16,094,108
2025-07-24	16.720	17.210	16.480	16.560	16.528	22,109,922
2025-07-23	16.590	16.890	16.420	16.720	16.688	24,094,084
2025-07-22	17.290	17.980	16.830	16.930	16.897	44,271,158
2025-07-21	16.400	18.050	16.210	17.690	17.656	50,027,258
2025-07-18	15.800	16.720	15.770	16.550	16.518	49,322,047
2025-07-17	15.220	15.800	15.130	15.720	15.690	23,837,096
2025-07-16	15.180	15.550	15.180	15.240	15.211	14,066,379
2025-07-15	15.600	15.620	15.090	15.200	15.171	19,928,523
2025-07-14	15.680	15.710	15.320	15.560	15.530	16,771,956
2025-07-11	15.540	15.790	15.420	15.660	15.630	20,276,848
2025-07-10	16.340	16.350	15.580	15.670	15.640	33,226,285
2025-07-09	16.380	16.960	16.150	16.500	16.468	41,719,835
2025-07-08	16.930	17.000	16.100	16.350	16.318	49,979,439
2025-07-07	16.230	16.450	16.120	16.360	16.328	25,827,958
2025-07-04	16.510	16.800	15.900	16.220	16.189	46,565,600
2025-07-03	16.420	17.150	15.730	16.940	16.907	62,368,319
2025-07-02	16.920	18.100	16.340	16.340	16.308	62,895,917
2025-07-01	19.010	19.310	17.960	17.960	17.925	52,862,573
2025-06-30	19.440	20.150	18.500	19.960	19.921	81,227,419
2025-06-27	20.300	20.710	19.220	19.700	19.662	103,320,931
2025-06-26	17.500	19.800	16.880	18.830	18.794	87,298,247
2025-06-25	17.110	18.040	17.100	18.040	18.005	81,164,371
2025-06-24	15.080	16.400	14.710	16.400	16.368	69,905,689
2025-06-23	13.470	14.910	13.170	14.910	14.881	71,007,574
2025-06-20	12.320	13.550	12.220	13.550	13.524	46,321,823
2025-06-19	12.960	13.420	12.200	12.320	12.296	40,387,601
2025-06-18	12.090	13.360	11.960	12.810	12.785	38,360,467
2025-06-17	12.580	12.640	12.030	12.310	12.286	27,910,028
2025-06-16	12.440	12.870	12.380	12.580	12.556	21,734,954
2025-06-13	12.520	12.960	12.450	12.550	12.526	25,737,714
2025-06-12	12.360	12.980	12.360	12.720	12.695	36,160,338
2025-06-11	13.520	14.000	12.660	12.710	12.685	51,988,329
2025-06-10	13.150	14.470	12.500	13.630	13.604	70,903,540
2025-06-09	12.300	13.150	12.300	13.150	13.125	17,659,613
2025-06-06	11.450	12.100	11.210	11.950	11.927	39,977,413
2025-06-05	11.470	11.620	11.250	11.390	11.368	26,957,290
2025-06-04	11.000	11.890	10.820	11.520	11.498	41,868,823
2025-06-03	11.020	11.210	10.860	10.920	10.899	32,408,438
2025-05-30	11.750	11.960	11.120	11.120	11.099	56,681,484
2025-05-29	12.280	13.400	12.100	12.350	12.326	54,075,213
2025-05-28	13.870	13.870	12.320	12.540	12.516	76,622,014
2025-05-27	11.710	12.830	11.710	12.830	12.805	23,857,654
2025-05-26	11.340	12.440	10.930	11.660	11.637	67,505,063
2025-05-23	11.310	11.310	11.310	11.310	11.288	24,868,552
2025-05-22	10.520	10.580	10.160	10.280	10.260	23,970,213
2025-05-21	10.190	10.750	10.130	10.720	10.699	34,673,685
2025-05-20	10.260	10.340	10.050	10.250	10.230	13,579,460
2025-05-19	10.030	10.340	9.790	10.270	10.250	25,545,483
2025-05-16	9.860	10.320	9.860	10.130	10.110	26,266,083
2025-05-15	10.320	10.320	9.810	9.850	9.831	21,393,662
2025-05-14	10.310	10.520	10.170	10.290	10.270	38,077,942
2025-05-13	9.600	10.490	9.490	10.490	10.470	49,699,415
2025-05-12	9.490	9.700	9.430	9.540	9.522	9,524,292
2025-05-09	9.450	9.590	9.300	9.360	9.342	9,119,483
2025-05-08	9.500	9.540	9.400	9.430	9.412	9,105,861
2025-05-07	9.650	9.720	9.390	9.500	9.482	11,732,344
2025-05-06	9.200	9.560	9.200	9.550	9.532	14,641,690
2025-04-30	9.780	9.780	9.160	9.160	9.142	22,611,530
2025-04-29	9.400	9.720	9.280	9.650	9.631	17,510,700

← NewerPage 6 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.