Guangdong Enpack Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.270 | 8.350 | 8.110 | 8.120 | 8.104 | 6,197,120 |
| 2025-01-22 | 8.410 | 8.420 | 8.200 | 8.200 | 8.184 | 6,345,400 |
| 2025-01-21 | 8.360 | 8.470 | 8.300 | 8.410 | 8.394 | 9,057,821 |
| 2025-01-20 | 8.210 | 8.290 | 8.100 | 8.270 | 8.254 | 7,044,627 |
| 2025-01-17 | 8.400 | 8.470 | 8.200 | 8.200 | 8.184 | 9,910,320 |
| 2025-01-16 | 8.490 | 8.510 | 8.350 | 8.490 | 8.474 | 12,348,960 |
| 2025-01-15 | 8.760 | 8.790 | 8.440 | 8.490 | 8.474 | 23,530,155 |
| 2025-01-14 | 8.380 | 9.190 | 8.350 | 8.920 | 8.903 | 34,653,858 |
| 2025-01-13 | 8.380 | 8.450 | 8.020 | 8.350 | 8.334 | 6,699,120 |
| 2025-01-10 | 8.540 | 8.640 | 8.250 | 8.290 | 8.274 | 10,551,460 |
| 2025-01-09 | 8.300 | 8.430 | 8.240 | 8.270 | 8.254 | 6,497,107 |
| 2025-01-08 | 8.180 | 8.420 | 8.060 | 8.400 | 8.384 | 10,111,800 |
| 2025-01-07 | 7.960 | 8.160 | 7.960 | 8.160 | 8.144 | 6,120,580 |
| 2025-01-06 | 8.060 | 8.090 | 7.680 | 7.970 | 7.955 | 7,566,500 |
| 2025-01-03 | 8.290 | 8.470 | 8.000 | 8.080 | 8.064 | 11,042,361 |
| 2025-01-02 | 8.170 | 8.450 | 8.120 | 8.260 | 8.244 | 9,925,260 |
| 2024-12-31 | 8.370 | 8.540 | 8.190 | 8.220 | 8.204 | 6,927,967 |
| 2024-12-30 | 8.300 | 8.580 | 8.150 | 8.380 | 8.364 | 11,471,843 |
| 2024-12-27 | 8.230 | 8.550 | 8.210 | 8.350 | 8.334 | 7,272,440 |
| 2024-12-26 | 8.090 | 8.280 | 8.030 | 8.230 | 8.214 | 5,634,485 |
| 2024-12-25 | 8.320 | 8.420 | 8.030 | 8.100 | 8.084 | 9,506,996 |
| 2024-12-24 | 8.520 | 8.600 | 8.340 | 8.410 | 8.394 | 6,275,426 |
| 2024-12-23 | 8.850 | 8.850 | 8.450 | 8.470 | 8.454 | 9,034,747 |
| 2024-12-20 | 8.700 | 8.860 | 8.690 | 8.800 | 8.783 | 6,647,526 |
| 2024-12-19 | 8.600 | 8.710 | 8.560 | 8.690 | 8.673 | 7,780,836 |
| 2024-12-18 | 8.590 | 8.750 | 8.440 | 8.680 | 8.663 | 8,606,200 |
| 2024-12-17 | 8.980 | 9.010 | 8.570 | 8.590 | 8.573 | 11,339,925 |
| 2024-12-16 | 9.240 | 9.250 | 8.900 | 8.980 | 8.963 | 13,006,784 |
| 2024-12-13 | 9.520 | 9.520 | 9.170 | 9.180 | 9.162 | 18,133,538 |
| 2024-12-12 | 9.620 | 9.670 | 9.440 | 9.540 | 9.522 | 13,177,604 |
| 2024-12-11 | 9.510 | 9.770 | 9.500 | 9.670 | 9.651 | 14,361,377 |
| 2024-12-10 | 9.910 | 9.950 | 9.580 | 9.610 | 9.591 | 19,775,529 |
| 2024-12-09 | 9.600 | 9.850 | 9.500 | 9.720 | 9.701 | 19,214,600 |
| 2024-12-06 | 9.590 | 9.780 | 9.390 | 9.680 | 9.661 | 18,783,365 |
| 2024-12-05 | 9.380 | 9.650 | 9.360 | 9.640 | 9.621 | 19,387,390 |
| 2024-12-04 | 9.520 | 9.690 | 9.330 | 9.440 | 9.422 | 26,794,325 |
| 2024-12-03 | 9.950 | 10.140 | 9.610 | 9.690 | 9.671 | 48,183,983 |
| 2024-12-02 | 11.000 | 11.250 | 10.450 | 10.450 | 10.430 | 63,698,071 |
| 2024-11-29 | 10.900 | 11.610 | 10.300 | 11.610 | 11.588 | 61,993,994 |
| 2024-11-28 | 10.880 | 10.880 | 10.490 | 10.550 | 10.530 | 30,696,956 |
| 2024-11-27 | 9.890 | 9.890 | 9.890 | 9.890 | 9.871 | 6,825,425 |
| 2024-11-26 | 9.360 | 9.550 | 8.910 | 8.990 | 8.973 | 19,462,193 |
| 2024-11-25 | 9.100 | 9.650 | 8.940 | 9.450 | 9.432 | 27,361,285 |
| 2024-11-22 | 9.040 | 9.880 | 9.040 | 9.320 | 9.302 | 36,216,168 |
| 2024-11-21 | 9.150 | 9.440 | 8.990 | 9.060 | 9.043 | 24,977,317 |
| 2024-11-20 | 8.890 | 9.600 | 8.880 | 9.230 | 9.212 | 32,372,279 |
| 2024-11-19 | 8.630 | 9.290 | 8.470 | 8.740 | 8.723 | 30,661,045 |
| 2024-11-18 | 8.200 | 8.600 | 7.840 | 8.470 | 8.454 | 22,358,315 |
| 2024-11-15 | 8.270 | 8.460 | 8.090 | 8.100 | 8.084 | 14,405,100 |
| 2024-11-14 | 8.620 | 8.750 | 8.320 | 8.370 | 8.354 | 22,726,480 |
| 2024-11-13 | 9.350 | 9.350 | 8.500 | 8.910 | 8.893 | 43,512,413 |
| 2024-11-12 | 8.740 | 9.440 | 8.740 | 9.440 | 9.422 | 12,049,474 |
| 2024-11-11 | 8.120 | 8.710 | 8.090 | 8.580 | 8.563 | 22,658,642 |
| 2024-11-08 | 8.150 | 8.440 | 8.010 | 8.260 | 8.244 | 23,497,302 |
| 2024-11-07 | 7.800 | 8.050 | 7.730 | 8.000 | 7.985 | 14,466,304 |
| 2024-11-06 | 7.750 | 8.000 | 7.710 | 7.760 | 7.745 | 13,984,432 |
| 2024-11-05 | 7.660 | 7.780 | 7.600 | 7.710 | 7.695 | 9,869,061 |
| 2024-11-04 | 7.450 | 7.660 | 7.360 | 7.660 | 7.645 | 6,917,720 |
| 2024-11-01 | 7.680 | 8.000 | 7.450 | 7.470 | 7.456 | 12,383,120 |
| 2024-10-31 | 7.680 | 7.860 | 7.650 | 7.720 | 7.705 | 12,173,793 |
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.