Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	66.030	71.350	65.040	70.480	49.458	4,806,747
2024-01-24	66.640	67.390	63.420	66.090	46.377	3,022,221
2024-01-23	62.680	66.840	61.640	66.750	46.841	4,607,053
2024-01-22	67.000	67.350	61.000	62.700	43.999	3,862,751
2024-01-19	68.790	69.380	67.000	67.240	47.184	2,504,542
2024-01-18	68.920	69.980	67.020	68.790	48.272	2,908,760
2024-01-17	71.570	71.940	69.100	69.280	48.616	1,553,019
2024-01-16	72.890	72.890	70.500	71.610	50.251	2,180,386
2024-01-15	72.880	73.400	71.520	72.700	51.016	2,157,951
2024-01-12	73.170	73.490	72.300	72.680	51.002	1,419,139
2024-01-11	74.190	74.850	72.040	73.300	51.437	2,653,813
2024-01-10	74.800	74.800	72.550	73.950	51.893	1,730,788
2024-01-09	75.490	76.640	74.030	74.750	52.454	2,478,232
2024-01-08	78.370	78.370	75.300	75.450	52.946	2,706,550
2024-01-05	80.000	80.560	77.600	78.110	54.812	2,789,391
2024-01-04	83.800	83.800	78.610	79.750	55.963	3,820,139
2024-01-03	85.990	85.990	82.520	83.500	58.595	2,379,325
2024-01-02	88.050	88.260	85.550	86.190	60.482	2,036,952
2023-12-29	89.000	90.600	87.710	88.230	61.914	1,515,276
2023-12-28	86.800	89.750	86.600	88.590	62.166	1,037,566
2023-12-27	87.250	88.200	86.580	87.390	61.324	745,721
2023-12-26	87.480	87.850	86.020	87.250	61.226	1,030,874
2023-12-25	88.600	89.480	87.300	87.510	61.409	1,011,003
2023-12-22	89.780	89.930	88.680	89.200	62.595	1,269,185
2023-12-21	88.140	90.880	87.510	90.070	63.205	1,084,427
2023-12-20	88.440	89.700	88.380	88.640	62.202	1,175,511
2023-12-19	87.920	89.000	87.180	88.480	62.089	1,582,146
2023-12-18	90.050	91.100	87.240	87.500	61.402	2,478,707
2023-12-15	91.500	91.970	90.380	90.500	63.507	915,768
2023-12-14	91.330	92.600	91.090	91.410	64.145	1,134,791
2023-12-13	92.800	93.280	90.900	91.030	63.879	1,483,223
2023-12-12	94.530	95.000	92.880	93.390	65.535	1,240,244
2023-12-11	93.150	94.900	91.570	94.690	66.447	1,996,900
2023-12-08	90.900	94.890	90.880	93.900	65.893	3,034,646
2023-12-07	90.290	91.580	89.880	91.170	63.977	1,207,434
2023-12-06	90.710	92.280	90.110	90.540	63.535	1,473,695
2023-12-05	94.200	94.500	90.600	91.300	64.068	2,363,450
2023-12-04	94.490	95.700	93.130	94.700	66.454	1,980,112
2023-12-01	97.030	98.000	94.180	94.700	66.454	2,459,011
2023-11-30	99.570	100.31	95.600	96.620	67.801	2,402,723
2023-11-29	94.480	103.02	94.480	100.48	70.510	5,953,153
2023-11-28	92.440	98.200	92.320	94.440	66.272	2,734,296
2023-11-27	90.620	93.870	90.490	92.860	65.163	1,619,597
2023-11-24	93.480	93.750	90.030	90.560	63.549	1,401,933
2023-11-23	91.830	93.400	91.170	92.770	65.100	1,307,531
2023-11-22	93.160	94.100	92.230	92.290	64.763	1,158,742
2023-11-21	95.250	95.990	92.000	94.030	65.984	2,556,235
2023-11-20	93.710	95.690	93.450	95.250	66.840	1,289,172
2023-11-17	92.930	93.850	92.130	93.720	65.766	942,268
2023-11-16	93.300	93.700	92.390	92.900	65.191	1,261,148
2023-11-15	96.140	96.800	93.280	93.840	65.851	2,198,389
2023-11-14	94.530	96.500	93.580	95.540	67.043	1,251,894
2023-11-13	94.730	96.460	93.910	94.530	66.335	1,408,352
2023-11-10	95.000	96.300	93.950	93.960	65.935	1,190,490
2023-11-09	97.800	98.420	94.980	95.770	67.205	1,747,349
2023-11-08	95.360	100.000	94.510	98.070	68.819	2,883,824
2023-11-07	96.580	96.590	94.100	95.310	66.882	1,878,147
2023-11-06	95.890	97.700	95.370	95.980	67.352	2,375,653
2023-11-03	92.100	96.790	92.100	95.980	67.352	1,705,538
2023-11-02	95.450	95.840	91.880	92.100	64.630	1,157,878

← NewerPage 12 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.