Guangdong Enpack Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.720 | 7.840 | 7.640 | 7.750 | 7.735 | 9,381,928 |
| 2024-10-29 | 8.130 | 8.140 | 7.720 | 7.750 | 7.735 | 17,847,857 |
| 2024-10-28 | 8.220 | 8.430 | 8.000 | 8.150 | 8.134 | 21,021,788 |
| 2024-10-25 | 7.850 | 8.500 | 7.780 | 8.200 | 8.184 | 34,786,428 |
| 2024-10-24 | 8.280 | 8.290 | 7.750 | 7.890 | 7.875 | 34,117,128 |
| 2024-10-23 | 7.420 | 8.200 | 7.420 | 8.200 | 8.184 | 10,838,716 |
| 2024-10-22 | 7.180 | 7.570 | 7.160 | 7.450 | 7.436 | 8,820,962 |
| 2024-10-21 | 7.040 | 7.300 | 7.040 | 7.240 | 7.226 | 7,940,536 |
| 2024-10-18 | 6.920 | 7.110 | 6.900 | 7.040 | 7.026 | 6,647,956 |
| 2024-10-17 | 7.010 | 7.120 | 6.920 | 6.920 | 6.907 | 4,632,380 |
| 2024-10-16 | 6.940 | 7.070 | 6.900 | 6.950 | 6.937 | 4,555,619 |
| 2024-10-15 | 7.070 | 7.190 | 7.000 | 7.010 | 6.996 | 4,749,507 |
| 2024-10-14 | 6.980 | 7.170 | 6.880 | 7.140 | 7.126 | 6,473,056 |
| 2024-10-11 | 7.100 | 7.150 | 6.810 | 6.880 | 6.867 | 8,213,093 |
| 2024-10-10 | 7.160 | 7.330 | 6.990 | 7.150 | 7.136 | 7,988,660 |
| 2024-10-09 | 7.790 | 7.790 | 7.160 | 7.160 | 7.146 | 13,830,784 |
| 2024-10-08 | 8.300 | 8.300 | 7.430 | 7.960 | 7.945 | 20,807,036 |
| 2024-09-30 | 7.240 | 7.630 | 7.030 | 7.570 | 7.555 | 16,459,901 |
| 2024-09-27 | 6.800 | 7.100 | 6.790 | 6.980 | 6.967 | 10,313,871 |
| 2024-09-26 | 6.580 | 6.750 | 6.520 | 6.740 | 6.727 | 4,685,431 |
| 2024-09-25 | 6.520 | 6.690 | 6.520 | 6.580 | 6.567 | 5,802,996 |
| 2024-09-24 | 6.290 | 6.500 | 6.270 | 6.490 | 6.477 | 5,051,437 |
| 2024-09-23 | 6.210 | 6.260 | 6.140 | 6.240 | 6.228 | 1,973,920 |
| 2024-09-20 | 6.320 | 6.330 | 6.180 | 6.220 | 6.208 | 2,564,420 |
| 2024-09-19 | 6.150 | 6.350 | 6.150 | 6.330 | 6.318 | 3,517,480 |
| 2024-09-18 | 6.260 | 6.290 | 6.080 | 6.150 | 6.138 | 3,336,513 |
| 2024-09-13 | 6.480 | 6.530 | 6.260 | 6.270 | 6.258 | 3,448,760 |
| 2024-09-12 | 6.610 | 6.640 | 6.490 | 6.490 | 6.477 | 3,219,312 |
| 2024-09-11 | 6.540 | 6.660 | 6.510 | 6.620 | 6.607 | 3,407,021 |
| 2024-09-10 | 6.530 | 6.590 | 6.440 | 6.550 | 6.537 | 2,189,155 |
| 2024-09-09 | 6.500 | 6.600 | 6.500 | 6.540 | 6.527 | 2,661,255 |
| 2024-09-06 | 6.730 | 6.730 | 6.560 | 6.560 | 6.547 | 4,468,300 |
| 2024-09-05 | 6.710 | 6.780 | 6.660 | 6.740 | 6.727 | 4,457,000 |
| 2024-09-04 | 6.630 | 6.930 | 6.580 | 6.750 | 6.737 | 9,008,354 |
| 2024-09-03 | 6.500 | 6.770 | 6.480 | 6.670 | 6.657 | 5,561,715 |
| 2024-09-02 | 6.560 | 6.880 | 6.540 | 6.560 | 6.547 | 6,761,200 |
| 2024-08-30 | 6.420 | 6.680 | 6.400 | 6.600 | 6.587 | 7,196,763 |
| 2024-08-29 | 6.470 | 6.620 | 6.420 | 6.580 | 6.567 | 3,219,220 |
| 2024-08-28 | 6.400 | 6.550 | 6.360 | 6.480 | 6.468 | 2,636,820 |
| 2024-08-27 | 6.610 | 6.640 | 6.410 | 6.440 | 6.428 | 3,246,300 |
| 2024-08-26 | 6.390 | 6.620 | 6.390 | 6.610 | 6.597 | 4,628,900 |
| 2024-08-23 | 6.530 | 6.540 | 6.320 | 6.390 | 6.378 | 4,377,780 |
| 2024-08-22 | 6.560 | 6.740 | 6.510 | 6.560 | 6.547 | 5,262,188 |
| 2024-08-21 | 6.450 | 6.620 | 6.400 | 6.560 | 6.547 | 3,470,980 |
| 2024-08-20 | 6.660 | 6.690 | 6.450 | 6.450 | 6.438 | 3,919,144 |
| 2024-08-19 | 6.680 | 6.720 | 6.590 | 6.680 | 6.667 | 2,224,400 |
| 2024-08-16 | 6.740 | 6.820 | 6.690 | 6.690 | 6.677 | 3,110,800 |
| 2024-08-15 | 6.650 | 6.760 | 6.570 | 6.740 | 6.727 | 3,407,240 |
| 2024-08-14 | 6.650 | 6.710 | 6.620 | 6.700 | 6.687 | 2,539,404 |
| 2024-08-13 | 6.560 | 6.670 | 6.500 | 6.660 | 6.647 | 3,185,292 |
| 2024-08-12 | 6.730 | 6.730 | 6.510 | 6.560 | 6.547 | 4,548,396 |
| 2024-08-09 | 6.790 | 6.840 | 6.730 | 6.730 | 6.717 | 3,027,822 |
| 2024-08-08 | 6.810 | 6.840 | 6.670 | 6.780 | 6.767 | 3,532,816 |
| 2024-08-07 | 6.830 | 6.880 | 6.770 | 6.810 | 6.797 | 3,123,700 |
| 2024-08-06 | 6.840 | 6.880 | 6.740 | 6.830 | 6.817 | 3,896,700 |
| 2024-08-05 | 6.820 | 6.980 | 6.710 | 6.720 | 6.707 | 6,058,092 |
| 2024-08-02 | 6.990 | 7.050 | 6.910 | 6.910 | 6.897 | 5,096,533 |
| 2024-08-01 | 7.110 | 7.140 | 7.010 | 7.040 | 7.026 | 5,050,920 |
| 2024-07-31 | 6.950 | 7.120 | 6.910 | 7.100 | 7.086 | 6,657,233 |
| 2024-07-30 | 7.020 | 7.050 | 6.850 | 6.930 | 6.917 | 3,905,400 |
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.