Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	113.38	114.36	112.01	113.46	79.619	1,092,630
2023-07-31	114.37	114.98	110.70	112.66	79.057	2,308,041
2023-07-28	116.24	117.21	114.51	115.31	80.917	1,200,080
2023-07-27	115.97	119.90	114.97	116.30	81.611	1,483,681
2023-07-26	114.91	118.26	113.19	116.39	81.675	1,463,063
2023-07-25	116.00	116.75	112.96	115.01	80.706	1,287,737
2023-07-24	117.01	118.80	114.60	114.98	80.685	956,034
2023-07-21	116.30	118.48	116.18	117.00	82.103	749,433
2023-07-20	119.30	119.90	117.00	117.00	82.103	955,434
2023-07-19	119.32	120.45	118.00	118.60	83.225	571,511
2023-07-18	124.65	125.20	119.34	119.50	83.857	1,686,380
2023-07-17	121.90	125.44	120.00	122.64	86.060	1,174,128
2023-07-14	118.16	126.83	118.16	121.94	85.569	2,776,771
2023-07-13	117.42	119.42	114.73	118.30	83.015	2,391,853
2023-07-12	122.00	123.50	117.00	117.37	82.362	2,245,926
2023-07-11	120.78	121.90	119.80	120.40	84.489	994,614
2023-07-10	126.44	126.95	119.71	120.02	84.222	2,814,725
2023-07-07	127.50	127.50	122.50	126.18	88.545	1,754,829
2023-07-06	127.00	128.62	125.61	126.45	88.734	1,215,109
2023-07-05	132.28	134.00	125.79	126.26	88.601	2,666,984
2023-07-04	135.59	138.17	131.01	134.50	94.383	1,807,833
2023-07-03	133.60	135.80	132.30	133.15	93.436	2,041,992
2023-06-30	129.79	133.59	128.05	133.12	93.415	2,389,123
2023-06-29	129.69	131.80	128.32	130.73	91.737	1,623,492
2023-06-28	133.14	134.00	128.10	129.80	91.085	1,417,709
2023-06-27	130.00	133.71	126.85	132.18	92.755	3,437,150
2023-06-26	136.44	138.88	127.86	128.62	90.257	4,308,349
2023-06-21	141.95	142.32	131.35	136.50	95.786	5,351,143
2023-06-20	144.00	147.69	137.21	142.50	99.997	6,294,231
2023-06-19	134.92	148.72	134.92	148.72	104.36	7,865,849
2023-06-16	131.87	137.98	131.13	135.20	94.874	4,002,740
2023-06-15	133.64	134.79	131.18	132.68	93.106	2,612,961
2023-06-14	132.00	136.16	127.66	132.39	92.902	4,128,456
2023-06-13	121.07	130.31	119.66	127.40	89.401	4,375,557
2023-06-12	121.75	127.00	119.00	121.00	84.910	4,016,939
2023-06-09	119.87	123.60	116.86	121.73	85.422	3,537,234
2023-06-08	125.47	125.50	119.00	119.49	83.850	2,286,548
2023-06-07	126.17	126.80	120.09	124.10	87.085	4,298,302
2023-06-06	125.21	131.60	123.62	126.80	88.980	6,010,588
2023-06-05	114.50	125.40	113.89	125.40	87.997	2,313,625
2023-06-02	112.00	117.50	110.50	114.00	79.997	4,437,219
2023-06-01	112.30	115.98	107.01	112.88	79.212	4,971,188
2023-05-31	108.17	110.44	107.21	110.00	77.191	1,827,496
2023-05-30	106.99	109.05	104.31	108.95	76.454	2,316,042
2023-05-29	107.94	109.60	105.40	106.86	74.987	2,004,516
2023-05-26	106.43	108.57	105.66	108.00	75.787	1,969,085
2023-05-25	112.00	117.48	104.06	106.70	74.875	4,048,527
2023-05-24	112.20	112.39	108.16	110.40	77.471	1,794,536
2023-05-23	113.08	113.51	110.80	111.50	78.243	1,229,204
2023-05-22	114.13	116.68	112.68	113.33	79.527	1,454,979
2023-05-19	115.42	117.90	113.00	116.26	81.583	3,086,366
2023-05-18	114.86	121.00	112.50	118.00	82.804	3,951,234
2023-05-17	114.13	115.18	110.59	111.86	78.496	2,325,359
2023-05-16	119.00	119.58	113.36	114.13	80.089	1,924,891
2023-05-15	118.48	120.35	114.74	119.00	83.506	3,283,153
2023-05-12	123.00	126.29	117.30	117.57	82.503	3,936,970
2023-05-11	130.00	131.00	122.22	123.06	86.355	3,016,486
2023-05-10	131.56	132.00	123.56	128.00	89.822	3,649,588
2023-05-09	127.00	138.65	122.99	132.00	92.629	5,399,753
2023-05-08	122.50	130.00	119.08	127.00	89.120	5,017,916

← NewerPage 14 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.