Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	41.300	41.930	40.890	41.670	41.175	1,411,563
2024-07-25	40.510	42.030	40.260	41.370	40.879	1,507,951
2024-07-24	41.820	42.140	40.750	40.870	40.385	1,564,680
2024-07-23	44.030	44.300	41.800	41.820	41.324	2,290,435
2024-07-22	43.840	44.580	43.700	44.020	43.497	2,025,885
2024-07-19	42.560	45.020	42.060	43.850	43.329	4,008,756
2024-07-18	42.510	42.870	41.570	42.280	41.778	2,091,340
2024-07-17	43.020	43.440	42.660	43.000	42.490	2,017,438
2024-07-16	43.020	43.480	42.350	43.100	42.588	1,692,789
2024-07-15	42.510	43.380	42.310	43.030	42.519	1,456,401
2024-07-12	43.050	43.380	42.400	42.910	42.401	1,489,943
2024-07-11	43.950	44.560	43.150	43.300	42.786	2,853,490
2024-07-10	42.110	43.950	42.010	43.280	42.766	2,203,187
2024-07-09	39.800	42.780	39.700	42.600	42.094	3,290,346
2024-07-08	41.410	41.410	39.800	40.100	39.624	1,981,328
2024-07-05	42.210	42.350	40.500	41.400	40.909	2,297,364
2024-07-04	43.330	43.650	42.220	42.230	41.729	1,635,907
2024-07-03	43.000	44.260	42.040	43.320	42.806	2,595,520
2024-07-02	44.800	44.860	42.890	43.150	42.638	3,159,840
2024-07-01	46.000	46.360	44.030	44.860	44.328	2,884,679
2024-06-28	45.680	47.460	45.350	46.240	45.691	3,044,682
2024-06-27	47.050	47.500	45.670	45.680	45.138	2,370,480
2024-06-26	46.610	47.820	45.800	47.650	47.084	2,978,487
2024-06-25	48.880	48.980	46.280	47.360	46.798	4,751,631
2024-06-24	47.010	49.930	46.900	49.280	48.695	5,479,836
2024-06-21	46.720	48.190	45.900	47.860	47.292	2,455,804
2024-06-20	48.390	48.660	47.080	47.160	46.600	2,983,830
2024-06-19	49.700	49.710	48.200	48.800	48.221	3,629,624
2024-06-18	47.880	49.980	47.700	49.790	49.199	6,200,229
2024-06-17	46.960	48.250	46.710	48.180	47.608	3,890,390
2024-06-14	46.390	49.000	46.240	47.500	46.936	6,564,246
2024-06-13	47.960	48.500	46.810	46.880	46.324	3,827,008
2024-06-12	47.940	48.690	47.350	47.650	47.084	4,162,429
2024-06-11	44.330	48.530	43.840	48.250	47.677	5,284,424
2024-06-07	63.020	63.980	61.760	62.720	44.013	2,476,833
2024-06-06	65.200	65.850	62.700	63.020	44.223	3,078,449
2024-06-05	62.550	66.690	62.540	64.800	45.472	3,700,107
2024-06-04	63.520	63.600	62.190	63.180	44.335	2,003,962
2024-06-03	62.940	63.920	62.400	62.930	44.160	2,464,450
2024-05-31	62.630	63.420	62.330	62.990	44.202	2,389,139
2024-05-30	61.510	63.160	60.590	62.600	43.928	3,063,458
2024-05-29	60.290	62.930	60.160	61.820	43.381	3,804,106
2024-05-28	59.580	62.110	58.890	60.990	42.799	3,087,767
2024-05-27	58.830	59.580	57.270	59.580	41.809	2,080,048
2024-05-24	60.020	60.370	58.320	58.410	40.988	1,875,008
2024-05-23	61.570	61.570	59.760	60.020	42.118	2,135,845
2024-05-22	60.810	61.640	60.710	61.370	43.065	1,543,076
2024-05-21	61.770	62.000	60.600	60.800	42.665	1,417,641
2024-05-20	60.990	62.100	60.460	61.980	43.493	1,756,180
2024-05-17	60.910	61.440	60.200	61.200	42.946	1,814,542
2024-05-16	61.610	62.370	60.760	60.970	42.785	1,985,303
2024-05-15	62.660	63.060	61.760	61.770	43.346	1,254,527
2024-05-14	62.320	63.280	62.160	62.670	43.978	1,782,634
2024-05-13	63.700	63.700	61.380	61.820	43.381	2,172,528
2024-05-10	65.880	65.990	63.360	63.670	44.679	3,195,279
2024-05-09	63.800	65.750	63.520	65.680	46.090	4,441,637
2024-05-08	65.300	65.300	63.900	64.020	44.925	1,891,333
2024-05-07	65.500	66.470	64.910	65.390	45.886	2,570,564
2024-05-06	64.600	66.300	64.600	65.680	46.090	2,861,603
2024-04-30	65.420	65.710	63.820	64.300	45.121	2,578,299

← NewerPage 10 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4400 CNY
2025-06-12	0.4200 CNY
2024-06-11	0.3899 CNY
2022-06-10	0.2100 CNY
2021-06-10	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.