Guangdong Enpack Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.640	10.050	9.300	10.020	10.020	10,761,060
2026-10-22	10.090	10.300	9.800	9.800	9.800	9,955,720
2026-10-21	10.650	10.740	10.030	10.150	10.150	13,607,600
2026-10-20	10.670	10.900	10.500	10.590	10.590	8,620,870
2026-10-19	10.890	11.000	10.330	10.720	10.720	11,689,520
2026-10-16	11.300	11.360	10.790	10.990	10.990	12,737,092
2026-10-15	10.980	11.580	10.790	11.040	11.040	16,148,401
2026-10-14	11.930	12.240	11.270	11.300	11.300	19,541,885
2026-10-13	11.970	12.240	11.630	12.050	12.050	19,715,877
2026-10-12	12.080	12.480	11.970	12.040	12.040	25,369,965
2026-10-09	11.890	12.400	11.810	12.390	12.390	40,117,934
2026-10-08	11.440	12.080	11.370	11.930	11.930	35,224,707
2026-09-30	11.670	11.760	11.410	11.500	11.500	28,943,412
2026-09-29	10.980	11.880	10.980	11.880	11.880	22,850,137
2026-09-28	11.180	11.190	10.640	10.800	10.800	16,182,165
2026-09-24	11.380	12.040	11.170	11.280	11.280	21,779,760
2026-09-23	11.580	11.750	11.350	11.400	11.400	18,513,387
2026-09-22	11.750	11.980	11.510	11.590	11.590	21,195,920
2026-09-21	11.780	11.780	11.510	11.760	11.760	20,156,061
2026-09-18	12.010	12.190	11.780	11.850	11.850	29,578,873
2026-09-17	12.390	12.460	11.760	11.970	11.970	45,651,273
2026-09-16	12.730	12.750	12.370	12.750	12.750	24,115,736
2026-09-15	10.540	11.590	10.470	11.590	11.590	12,990,923
2026-09-14	10.410	10.630	10.320	10.540	10.540	2,667,152
2026-09-11	10.490	10.590	10.280	10.430	10.430	3,479,400
2026-09-10	10.800	10.810	10.610	10.630	10.630	3,257,100
2026-09-09	10.890	10.960	10.800	10.840	10.840	3,831,600
2026-09-08	11.020	11.050	10.860	10.910	10.910	4,350,200
2026-09-07	11.040	11.100	10.930	11.020	11.020	5,362,165
2026-09-04	11.260	11.330	10.960	11.030	11.030	9,440,170
2026-09-03	10.990	11.680	10.900	11.310	11.310	16,086,960
2026-09-02	11.050	11.050	10.790	10.960	10.960	3,786,300
2026-09-01	11.000	11.150	10.930	11.060	11.060	6,133,612
2026-08-31	10.740	11.060	10.610	11.030	11.030	7,984,800
2026-08-28	10.670	10.840	10.670	10.760	10.760	4,890,040
2026-08-27	10.760	10.790	10.580	10.720	10.720	4,118,400
2026-08-26	10.650	10.880	10.630	10.750	10.750	4,877,705
2026-08-25	10.450	10.670	10.400	10.670	10.670	5,093,075
2026-08-24	10.320	10.580	10.210	10.490	10.490	5,593,895
2026-08-21	10.170	10.370	10.020	10.320	10.320	4,485,522
2026-08-20	10.230	10.340	10.150	10.240	10.240	5,007,721
2026-08-19	10.660	10.660	10.170	10.190	10.190	5,194,488
2026-08-18	10.820	10.850	10.590	10.670	10.670	5,133,268
2026-08-17	10.700	10.820	10.520	10.820	10.820	6,583,439
2026-08-14	10.700	10.810	10.540	10.700	10.700	6,899,028
2026-08-13	10.980	10.980	10.720	10.720	10.720	6,876,888
2026-08-12	10.930	11.000	10.800	10.940	10.940	6,649,988
2026-08-11	10.770	10.980	10.750	10.870	10.870	6,310,660
2026-08-10	10.650	10.960	10.580	10.900	10.900	9,947,323
2026-08-07	10.620	10.730	10.400	10.650	10.650	9,684,080
2026-08-06	10.630	10.850	10.470	10.610	10.610	11,454,932
2026-08-05	10.390	10.850	10.300	10.690	10.690	17,428,773
2026-08-04	10.270	10.550	10.150	10.480	10.480	19,014,822
2026-08-03	10.560	10.560	10.160	10.220	10.220	20,862,264
2026-07-31	10.530	11.100	10.220	10.960	10.960	30,814,432
2026-07-30	9.800	10.740	9.750	10.740	10.740	11,898,096
2026-07-29	9.660	9.860	9.500	9.760	9.760	5,766,700
2026-07-28	9.430	9.730	9.370	9.570	9.570	4,144,500
2026-07-27	9.150	9.580	9.100	9.560	9.560	5,430,700
2026-07-24	9.260	9.350	9.060	9.100	9.100	3,375,500

Page 1 of 21 · 1,219 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.