Guangdong Enpack Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.960 | 9.760 | 8.860 | 9.510 | 9.492 | 23,829,923 |
| 2025-04-25 | 9.160 | 9.170 | 8.930 | 8.960 | 8.943 | 11,821,128 |
| 2025-04-24 | 8.630 | 9.380 | 8.470 | 9.150 | 9.132 | 26,543,220 |
| 2025-04-23 | 9.020 | 9.110 | 8.940 | 9.060 | 9.043 | 8,184,070 |
| 2025-04-22 | 9.150 | 9.190 | 9.010 | 9.040 | 9.023 | 8,063,000 |
| 2025-04-21 | 9.220 | 9.290 | 9.050 | 9.220 | 9.202 | 12,024,410 |
| 2025-04-18 | 9.010 | 9.340 | 8.940 | 9.210 | 9.192 | 19,744,804 |
| 2025-04-17 | 8.780 | 8.940 | 8.710 | 8.900 | 8.883 | 6,971,342 |
| 2025-04-16 | 9.010 | 9.100 | 8.680 | 8.790 | 8.773 | 11,032,080 |
| 2025-04-15 | 9.110 | 9.380 | 8.940 | 9.040 | 9.023 | 12,869,500 |
| 2025-04-14 | 8.900 | 9.180 | 8.840 | 9.030 | 9.013 | 14,828,281 |
| 2025-04-11 | 8.520 | 8.980 | 8.470 | 8.780 | 8.763 | 15,695,620 |
| 2025-04-10 | 8.520 | 8.770 | 8.360 | 8.540 | 8.524 | 18,258,959 |
| 2025-04-09 | 8.500 | 8.500 | 7.810 | 8.450 | 8.434 | 25,729,316 |
| 2025-04-08 | 8.680 | 8.680 | 8.410 | 8.680 | 8.663 | 10,110,800 |
| 2025-04-07 | 8.300 | 8.310 | 7.890 | 7.890 | 7.875 | 6,928,200 |
| 2025-04-03 | 8.700 | 8.950 | 8.700 | 8.770 | 8.753 | 6,376,700 |
| 2025-04-02 | 8.990 | 9.200 | 8.840 | 8.880 | 8.863 | 9,635,080 |
| 2025-04-01 | 8.890 | 8.990 | 8.800 | 8.910 | 8.893 | 9,013,528 |
| 2025-03-31 | 8.930 | 8.930 | 8.630 | 8.830 | 8.813 | 10,133,372 |
| 2025-03-28 | 9.220 | 9.230 | 8.880 | 8.940 | 8.923 | 10,131,660 |
| 2025-03-27 | 9.350 | 9.440 | 9.160 | 9.190 | 9.172 | 11,502,080 |
| 2025-03-26 | 9.600 | 9.600 | 9.360 | 9.420 | 9.402 | 10,336,301 |
| 2025-03-25 | 9.770 | 9.880 | 9.370 | 9.550 | 9.532 | 15,386,572 |
| 2025-03-24 | 9.850 | 9.930 | 9.650 | 9.900 | 9.881 | 14,418,668 |
| 2025-03-21 | 10.150 | 10.190 | 9.800 | 9.880 | 9.861 | 13,600,441 |
| 2025-03-20 | 10.270 | 10.450 | 10.020 | 10.090 | 10.071 | 20,880,604 |
| 2025-03-19 | 10.600 | 10.630 | 10.170 | 10.290 | 10.270 | 25,305,733 |
| 2025-03-18 | 11.220 | 11.890 | 10.500 | 10.630 | 10.609 | 36,921,442 |
| 2025-03-17 | 11.110 | 11.320 | 10.780 | 11.120 | 11.099 | 20,299,238 |
| 2025-03-14 | 11.730 | 11.840 | 11.090 | 11.210 | 11.188 | 24,738,389 |
| 2025-03-13 | 11.010 | 12.210 | 11.000 | 11.850 | 11.827 | 35,307,804 |
| 2025-03-12 | 10.640 | 11.320 | 10.640 | 11.130 | 11.108 | 38,431,295 |
| 2025-03-11 | 10.570 | 11.250 | 10.130 | 10.950 | 10.929 | 57,777,309 |
| 2025-03-10 | 10.350 | 10.510 | 10.350 | 10.510 | 10.490 | 28,813,885 |
| 2025-03-07 | 9.600 | 9.800 | 9.410 | 9.550 | 9.532 | 18,447,777 |
| 2025-03-06 | 9.500 | 9.790 | 9.370 | 9.660 | 9.641 | 22,569,065 |
| 2025-03-05 | 9.050 | 9.620 | 9.050 | 9.530 | 9.512 | 31,747,858 |
| 2025-03-04 | 9.160 | 9.250 | 8.950 | 9.050 | 9.033 | 18,710,280 |
| 2025-03-03 | 8.930 | 9.640 | 8.820 | 9.450 | 9.432 | 30,530,527 |
| 2025-02-28 | 8.930 | 9.240 | 8.900 | 8.940 | 8.923 | 19,233,693 |
| 2025-02-27 | 8.830 | 9.180 | 8.810 | 9.000 | 8.983 | 14,984,323 |
| 2025-02-26 | 8.620 | 8.880 | 8.620 | 8.820 | 8.803 | 7,237,290 |
| 2025-02-25 | 8.620 | 8.720 | 8.550 | 8.610 | 8.593 | 4,975,232 |
| 2025-02-24 | 8.800 | 8.830 | 8.560 | 8.700 | 8.683 | 8,138,458 |
| 2025-02-21 | 8.880 | 8.960 | 8.750 | 8.820 | 8.803 | 8,882,357 |
| 2025-02-20 | 8.800 | 8.960 | 8.800 | 8.880 | 8.863 | 6,772,951 |
| 2025-02-19 | 8.710 | 8.840 | 8.700 | 8.820 | 8.803 | 6,080,415 |
| 2025-02-18 | 8.840 | 9.020 | 8.690 | 8.750 | 8.733 | 11,777,126 |
| 2025-02-17 | 8.850 | 8.880 | 8.720 | 8.840 | 8.823 | 8,318,426 |
| 2025-02-14 | 8.950 | 9.040 | 8.780 | 8.820 | 8.803 | 10,239,108 |
| 2025-02-13 | 9.280 | 9.450 | 8.950 | 8.960 | 8.943 | 16,683,480 |
| 2025-02-12 | 9.270 | 9.320 | 9.100 | 9.280 | 9.262 | 13,096,476 |
| 2025-02-11 | 8.990 | 9.380 | 8.910 | 9.340 | 9.322 | 20,182,148 |
| 2025-02-10 | 8.750 | 9.050 | 8.740 | 8.990 | 8.973 | 11,866,067 |
| 2025-02-07 | 8.700 | 9.180 | 8.600 | 8.860 | 8.843 | 22,680,068 |
| 2025-02-06 | 8.130 | 8.760 | 8.090 | 8.700 | 8.683 | 18,003,775 |
| 2025-02-05 | 8.050 | 8.270 | 8.040 | 8.130 | 8.114 | 5,436,261 |
| 2025-01-27 | 8.120 | 8.180 | 7.970 | 8.020 | 8.005 | 4,449,300 |
| 2025-01-24 | 8.000 | 8.100 | 7.900 | 8.060 | 8.044 | 6,760,740 |
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.