Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	96.970	97.800	93.780	95.360	66.917	1,863,134
2023-10-31	95.480	97.510	95.400	97.250	68.243	1,864,333
2023-10-30	91.790	96.500	90.370	95.320	66.889	2,058,493
2023-10-27	89.000	93.680	88.050	91.990	64.552	2,030,989
2023-10-26	88.180	89.580	86.550	89.440	62.763	1,271,469
2023-10-25	89.340	89.710	87.070	87.620	61.486	1,608,105
2023-10-24	87.440	90.450	87.030	89.370	62.714	1,931,604
2023-10-23	88.180	88.890	85.620	86.020	60.363	1,325,600
2023-10-20	90.900	91.390	88.000	88.160	61.865	1,691,434
2023-10-19	91.690	94.500	90.630	90.870	63.766	1,868,089
2023-10-18	95.300	95.440	92.100	92.380	64.826	1,780,550
2023-10-17	96.530	97.370	94.520	95.400	66.945	1,217,256
2023-10-16	98.940	99.140	95.960	96.810	67.935	1,184,020
2023-10-13	98.500	99.300	97.090	98.950	69.436	1,136,922
2023-10-12	99.800	101.00	97.000	98.900	69.401	1,641,563
2023-10-11	99.140	101.69	98.170	99.880	70.089	1,254,699
2023-10-10	97.300	99.700	97.300	99.140	69.570	1,104,321
2023-10-09	99.640	99.640	96.660	97.340	68.307	1,436,800
2023-09-28	95.510	100.37	95.500	99.640	69.921	2,533,851
2023-09-27	96.810	97.500	95.400	95.500	67.015	1,406,581
2023-09-26	97.880	98.000	95.600	96.920	68.012	1,224,059
2023-09-25	100.26	100.86	97.680	98.160	68.882	1,988,986
2023-09-22	95.400	101.53	95.140	100.20	70.314	2,427,913
2023-09-21	96.820	97.700	95.690	95.950	67.331	968,025
2023-09-20	97.000	98.180	96.300	96.820	67.942	1,134,747
2023-09-19	98.110	98.400	96.110	97.490	68.412	1,364,357
2023-09-18	101.97	101.97	98.600	98.600	69.191	2,002,489
2023-09-15	105.41	105.42	100.84	102.00	71.577	2,266,037
2023-09-14	107.73	108.01	104.91	105.40	73.963	1,615,859
2023-09-13	110.29	110.69	105.70	106.99	75.078	2,215,782
2023-09-12	111.13	112.03	108.51	110.29	77.394	2,127,630
2023-09-11	111.45	113.89	111.10	111.85	78.489	4,657,337
2023-09-08	107.35	113.64	106.00	111.00	77.892	5,693,111
2023-09-07	113.97	114.43	107.18	107.50	75.436	6,825,921
2023-09-06	100.50	111.29	100.50	111.29	78.096	4,434,861
2023-09-05	100.62	103.30	100.40	101.17	70.994	1,975,129
2023-09-04	103.98	104.61	99.880	100.49	70.517	3,580,697
2023-09-01	101.00	109.08	101.00	104.45	73.296	2,746,439
2023-08-31	99.980	101.54	98.120	100.92	70.819	1,556,153
2023-08-30	98.300	101.77	97.080	100.08	70.229	3,326,188
2023-08-29	92.020	95.990	91.010	95.720	67.170	2,876,374
2023-08-28	98.970	98.990	90.020	91.850	64.454	2,974,107
2023-08-25	96.740	96.740	92.500	92.970	65.240	2,803,674
2023-08-24	97.490	98.310	95.800	96.730	67.879	1,740,280
2023-08-23	101.18	101.94	96.800	97.250	68.243	2,591,646
2023-08-22	101.37	102.13	99.100	101.16	70.987	2,280,970
2023-08-21	102.38	103.89	101.00	101.37	71.135	1,005,502
2023-08-18	105.35	105.50	102.35	102.38	71.843	1,714,939
2023-08-17	104.25	105.79	102.90	105.35	73.927	2,237,955
2023-08-16	107.95	107.95	103.98	104.25	73.156	1,978,650
2023-08-15	110.55	110.88	105.15	107.95	75.752	1,564,580
2023-08-14	108.00	110.16	107.20	109.87	77.099	661,942
2023-08-11	110.20	111.20	108.40	108.72	76.292	643,182
2023-08-10	111.87	112.48	109.42	109.74	77.008	1,271,673
2023-08-09	114.03	115.18	111.70	112.36	78.847	1,145,901
2023-08-08	114.68	116.60	114.01	114.99	80.692	765,108
2023-08-07	116.08	119.39	114.00	115.02	80.713	1,870,939
2023-08-04	112.50	118.00	110.78	116.34	81.639	3,380,824
2023-08-03	112.86	113.77	111.38	113.12	79.380	834,497
2023-08-02	114.00	114.45	111.22	112.96	79.268	858,131

← NewerPage 13 of 21 · 1,209 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.