Hebei Sinopack Electronic Technolog historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 65.420 | 65.710 | 63.820 | 64.300 | 45.121 | 2,578,299 |
| 2024-04-29 | 62.560 | 65.480 | 62.560 | 65.410 | 45.900 | 3,779,403 |
| 2024-04-26 | 62.130 | 62.760 | 59.700 | 62.400 | 43.788 | 3,513,768 |
| 2024-04-25 | 62.330 | 63.090 | 61.750 | 62.700 | 43.999 | 1,641,488 |
| 2024-04-24 | 61.600 | 62.490 | 60.880 | 62.350 | 43.753 | 1,778,114 |
| 2024-04-23 | 61.990 | 62.810 | 60.820 | 61.450 | 43.121 | 1,606,222 |
| 2024-04-22 | 61.420 | 62.310 | 59.890 | 61.770 | 43.346 | 2,628,645 |
| 2024-04-19 | 62.500 | 62.840 | 60.750 | 61.010 | 42.813 | 2,449,358 |
| 2024-04-18 | 63.600 | 63.990 | 61.760 | 62.850 | 44.104 | 2,439,582 |
| 2024-04-17 | 60.970 | 63.800 | 60.960 | 63.660 | 44.672 | 2,758,931 |
| 2024-04-16 | 63.160 | 63.560 | 60.000 | 60.400 | 42.385 | 2,771,110 |
| 2024-04-15 | 64.060 | 65.490 | 62.700 | 63.660 | 44.672 | 3,046,371 |
| 2024-04-12 | 63.600 | 65.590 | 63.530 | 64.380 | 45.178 | 1,840,946 |
| 2024-04-11 | 63.570 | 65.000 | 63.460 | 63.630 | 44.651 | 1,776,785 |
| 2024-04-10 | 65.600 | 65.790 | 63.870 | 64.280 | 45.107 | 1,793,150 |
| 2024-04-09 | 64.060 | 65.990 | 64.060 | 65.480 | 45.949 | 1,861,433 |
| 2024-04-08 | 65.800 | 66.040 | 64.380 | 64.380 | 45.178 | 2,135,223 |
| 2024-04-03 | 65.910 | 66.960 | 64.850 | 65.800 | 46.174 | 1,735,436 |
| 2024-04-02 | 68.010 | 68.340 | 66.400 | 66.950 | 46.981 | 2,247,046 |
| 2024-04-01 | 67.740 | 69.530 | 67.740 | 68.350 | 47.963 | 2,286,288 |
| 2024-03-29 | 66.040 | 69.490 | 64.900 | 68.400 | 47.998 | 3,043,485 |
| 2024-03-28 | 64.000 | 67.000 | 63.390 | 65.940 | 46.272 | 3,599,266 |
| 2024-03-27 | 67.420 | 67.460 | 63.850 | 63.890 | 44.834 | 2,608,186 |
| 2024-03-26 | 69.430 | 69.990 | 66.620 | 67.420 | 47.311 | 3,589,625 |
| 2024-03-25 | 71.700 | 72.700 | 69.450 | 69.490 | 48.763 | 3,413,049 |
| 2024-03-22 | 73.790 | 74.390 | 71.650 | 72.090 | 50.588 | 3,250,816 |
| 2024-03-21 | 75.200 | 76.290 | 73.840 | 73.880 | 51.844 | 2,855,157 |
| 2024-03-20 | 74.830 | 75.570 | 74.320 | 75.190 | 52.763 | 2,432,336 |
| 2024-03-19 | 75.300 | 76.350 | 74.600 | 74.830 | 52.511 | 2,949,083 |
| 2024-03-18 | 74.640 | 75.510 | 74.190 | 75.350 | 52.876 | 2,965,231 |
| 2024-03-15 | 72.170 | 74.880 | 71.690 | 74.500 | 52.279 | 3,445,077 |
| 2024-03-14 | 74.000 | 74.420 | 71.530 | 72.920 | 51.170 | 4,118,567 |
| 2024-03-13 | 75.690 | 76.260 | 74.340 | 74.620 | 52.363 | 4,067,088 |
| 2024-03-12 | 76.580 | 77.480 | 75.010 | 75.680 | 53.107 | 3,278,834 |
| 2024-03-11 | 75.020 | 77.000 | 74.780 | 75.990 | 53.325 | 3,784,884 |
| 2024-03-08 | 75.040 | 76.600 | 73.650 | 76.200 | 53.472 | 3,594,985 |
| 2024-03-07 | 75.810 | 77.580 | 74.380 | 74.400 | 52.209 | 3,836,796 |
| 2024-03-06 | 75.000 | 76.800 | 73.300 | 76.150 | 53.437 | 5,325,978 |
| 2024-03-05 | 78.760 | 79.180 | 75.850 | 76.130 | 53.423 | 6,622,327 |
| 2024-03-04 | 78.640 | 81.960 | 76.980 | 79.630 | 55.879 | 9,940,937 |
| 2024-03-01 | 69.830 | 76.840 | 69.000 | 76.840 | 53.921 | 4,795,654 |
| 2024-02-29 | 66.110 | 70.500 | 66.010 | 69.850 | 49.016 | 4,078,035 |
| 2024-02-28 | 72.000 | 72.500 | 66.800 | 66.870 | 46.925 | 5,157,361 |
| 2024-02-27 | 66.660 | 70.780 | 66.390 | 70.520 | 49.486 | 4,013,888 |
| 2024-02-26 | 67.000 | 68.050 | 66.500 | 67.240 | 47.184 | 3,420,944 |
| 2024-02-23 | 67.390 | 67.740 | 65.700 | 67.050 | 47.051 | 3,699,939 |
| 2024-02-22 | 65.720 | 67.100 | 64.700 | 66.900 | 46.946 | 3,313,305 |
| 2024-02-21 | 64.200 | 66.500 | 63.010 | 64.320 | 45.135 | 3,144,987 |
| 2024-02-20 | 62.500 | 65.000 | 60.910 | 64.600 | 45.332 | 3,804,593 |
| 2024-02-19 | 66.900 | 66.900 | 61.120 | 64.340 | 45.149 | 5,487,996 |
| 2024-02-08 | 60.040 | 64.300 | 60.040 | 61.840 | 43.395 | 4,798,136 |
| 2024-02-07 | 55.900 | 60.590 | 55.370 | 59.050 | 41.437 | 5,505,742 |
| 2024-02-06 | 50.990 | 55.780 | 49.840 | 55.360 | 38.848 | 4,749,066 |
| 2024-02-05 | 54.500 | 55.780 | 49.980 | 51.610 | 36.216 | 5,201,606 |
| 2024-02-02 | 58.060 | 58.990 | 53.100 | 55.000 | 38.595 | 4,129,731 |
| 2024-02-01 | 58.530 | 59.500 | 56.510 | 58.080 | 40.757 | 4,284,526 |
| 2024-01-31 | 62.490 | 62.680 | 58.420 | 58.620 | 41.136 | 3,878,991 |
| 2024-01-30 | 64.360 | 65.320 | 62.270 | 62.400 | 43.788 | 2,853,063 |
| 2024-01-29 | 67.240 | 67.900 | 63.890 | 64.430 | 45.213 | 4,848,397 |
| 2024-01-26 | 70.010 | 70.390 | 67.010 | 67.300 | 47.227 | 5,143,692 |
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.