Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	120.02	122.50	118.49	120.74	84.727	3,305,049
2023-05-04	121.50	124.85	118.18	120.90	84.839	3,833,366
2023-04-28	119.49	121.99	117.15	119.92	84.152	2,705,783
2023-04-27	116.68	123.50	115.87	119.99	84.201	4,477,371
2023-04-26	123.55	123.67	115.50	116.68	81.878	5,887,191
2023-04-25	124.36	127.90	123.00	124.38	87.281	4,114,881
2023-04-24	125.00	128.60	124.51	125.39	87.990	4,072,941
2023-04-21	131.99	134.56	125.50	126.08	88.474	4,680,637
2023-04-20	130.90	138.00	130.07	133.20	93.471	6,971,405
2023-04-19	126.69	135.00	124.20	131.97	92.608	7,506,939
2023-04-18	117.84	128.80	117.84	126.97	89.099	7,550,146
2023-04-17	121.63	125.50	117.77	118.43	83.106	7,407,101
2023-04-14	121.00	130.66	115.00	125.97	88.397	14,295,358
2023-04-13	113.15	120.34	113.00	120.34	84.446	7,044,189
2023-04-12	101.87	109.40	101.82	109.40	76.769	5,944,549
2023-04-11	97.020	100.16	95.340	99.450	69.787	5,527,238
2023-04-10	93.990	100.81	93.360	97.190	68.201	8,137,820
2023-04-07	84.950	93.470	84.800	93.470	65.591	5,695,350
2023-04-06	83.800	85.710	82.500	84.970	59.626	3,598,146
2023-04-04	85.800	87.050	83.300	83.900	58.875	3,576,360
2023-04-03	89.320	89.990	85.570	86.800	60.910	3,635,809
2023-03-31	91.000	91.490	88.770	89.050	62.489	2,511,551
2023-03-30	91.790	92.390	90.610	90.800	63.717	1,514,880
2023-03-29	90.400	91.870	89.900	91.800	64.419	1,249,406
2023-03-28	92.400	93.360	90.400	90.560	63.549	1,779,734
2023-03-27	96.800	97.390	91.250	92.390	64.833	2,798,092
2023-03-24	94.800	97.660	94.580	96.780	67.914	2,605,179
2023-03-23	92.240	94.660	92.100	94.500	66.314	1,790,847
2023-03-22	92.500	93.470	91.470	92.300	64.770	1,256,059
2023-03-21	91.000	93.770	91.000	92.600	64.980	1,448,455
2023-03-20	93.310	94.050	90.760	90.900	63.787	2,216,327
2023-03-17	94.460	96.490	93.660	93.890	65.886	1,192,300
2023-03-16	95.010	95.400	93.100	93.300	65.472	858,038
2023-03-15	96.000	97.860	94.010	95.410	66.952	1,698,176
2023-03-14	95.280	95.680	93.220	94.200	66.103	849,904
2023-03-13	94.000	95.820	93.950	95.260	66.847	1,146,149
2023-03-10	95.720	96.290	94.010	94.500	66.314	1,275,965
2023-03-09	96.960	97.920	95.800	95.920	67.310	822,142
2023-03-08	97.000	97.510	95.700	96.960	68.040	919,137
2023-03-07	98.200	98.900	96.480	96.760	67.900	2,082,670
2023-03-06	98.700	99.900	97.410	98.900	69.401	2,006,129
2023-03-03	95.950	99.210	95.700	96.800	67.928	2,809,534
2023-03-02	104.61	105.05	95.550	95.680	67.142	5,235,295
2023-03-01	102.82	105.38	102.80	105.05	73.717	869,395
2023-02-28	101.89	103.50	101.34	103.28	72.475	928,580
2023-02-27	103.48	103.97	100.60	101.26	71.057	1,351,469
2023-02-24	104.01	104.79	102.80	104.34	73.219	734,883
2023-02-23	104.51	105.45	102.51	104.01	72.987	1,027,870
2023-02-22	104.35	105.42	103.45	104.39	73.254	765,465
2023-02-21	107.86	108.55	104.95	105.00	73.682	906,527
2023-02-20	107.50	109.15	105.80	107.82	75.661	745,337
2023-02-17	106.50	109.25	104.75	107.50	75.436	1,481,416
2023-02-16	109.10	109.48	106.01	106.50	74.734	1,425,584
2023-02-15	112.10	112.13	108.39	109.10	76.559	857,155
2023-02-14	112.50	112.89	109.50	110.99	77.885	1,365,071
2023-02-13	109.50	114.79	109.50	112.50	78.945	2,135,355
2023-02-10	106.73	112.99	106.68	109.70	76.980	2,378,003
2023-02-09	105.05	107.33	104.75	106.73	74.896	788,335
2023-02-08	104.36	106.28	104.33	105.42	73.977	987,393
2023-02-07	106.02	107.59	103.55	104.24	73.149	1,277,697

← NewerPage 15 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.