Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	107.11	108.18	105.04	106.98	75.071	1,182,889
2023-02-03	105.80	108.19	105.00	107.11	75.163	2,072,586
2023-02-02	104.91	107.35	104.02	105.40	73.963	1,309,157
2023-02-01	103.16	104.58	102.66	104.20	73.120	969,501
2023-01-31	104.22	105.27	102.76	103.46	72.601	648,040
2023-01-30	101.50	106.50	101.00	104.63	73.422	1,792,789
2023-01-20	100.49	102.77	99.990	100.37	70.433	864,410
2023-01-19	98.440	100.80	98.440	100.35	70.419	880,818
2023-01-18	101.09	101.50	98.300	99.130	69.563	625,959
2023-01-17	99.790	101.78	99.170	99.870	70.082	866,864
2023-01-16	97.820	100.69	97.210	99.830	70.054	1,675,323
2023-01-13	98.160	99.080	97.200	97.780	68.615	474,592
2023-01-12	97.100	100.50	96.900	98.230	68.931	1,180,372
2023-01-11	101.16	101.85	97.100	98.000	68.770	2,424,671
2023-01-10	97.710	104.55	97.710	101.65	71.331	3,387,959
2023-01-09	97.530	98.480	96.120	97.100	68.138	787,070
2023-01-06	97.110	100.49	97.020	97.530	68.440	911,805
2023-01-05	97.100	98.400	96.900	97.530	68.440	794,221
2023-01-04	97.300	98.180	96.320	97.640	68.517	704,216
2023-01-03	95.730	97.620	95.730	97.300	68.279	781,808
2022-12-30	95.830	97.970	94.900	96.300	67.577	620,356
2022-12-29	95.000	96.500	94.490	95.230	66.826	540,156
2022-12-28	96.510	96.990	94.570	94.990	66.658	767,454
2022-12-27	95.030	97.900	94.510	97.000	68.068	948,906
2022-12-26	94.140	96.100	93.240	95.850	67.261	722,132
2022-12-23	92.570	94.160	89.130	93.510	65.619	1,468,842
2022-12-22	94.150	95.540	92.690	93.590	65.675	590,073
2022-12-21	97.000	97.000	94.000	94.700	66.454	813,608
2022-12-20	99.000	100.45	95.180	96.290	67.570	1,400,853
2022-12-19	101.89	102.45	98.200	99.290	69.675	722,138
2022-12-16	102.00	102.45	100.01	101.20	71.015	465,954
2022-12-15	101.60	104.20	100.51	102.21	71.724	661,167
2022-12-14	104.00	108.10	101.57	102.41	71.864	1,519,872
2022-12-13	106.03	107.91	103.15	103.32	72.503	1,172,557
2022-12-12	105.08	109.60	104.26	107.30	75.296	1,560,939
2022-12-09	103.00	110.93	101.80	104.44	73.289	4,406,968
2022-12-08	103.77	104.97	102.61	103.26	72.461	881,693
2022-12-07	104.50	105.87	103.18	104.24	73.149	626,501
2022-12-06	106.37	106.74	103.89	104.64	73.429	904,678
2022-12-05	108.03	108.88	103.86	105.57	74.082	1,666,976
2022-12-02	107.71	112.87	107.03	107.70	75.577	1,489,058
2022-12-01	106.66	110.00	105.00	107.70	75.577	1,259,268
2022-11-30	105.40	106.58	102.66	105.70	74.173	957,741
2022-11-29	106.48	107.94	101.30	105.53	74.054	2,306,383
2022-11-28	100.000	111.76	99.000	107.00	75.085	3,462,857
2022-11-25	104.75	106.20	103.00	105.20	73.822	658,426
2022-11-24	105.79	108.29	104.01	105.00	73.682	637,706
2022-11-23	105.50	107.20	101.66	106.20	74.524	1,454,190
2022-11-22	105.62	107.50	104.23	105.48	74.019	1,097,420
2022-11-21	100.01	106.20	99.170	105.61	74.110	1,639,652
2022-11-18	104.30	106.72	101.81	101.96	71.549	1,182,836
2022-11-17	101.00	105.20	96.500	105.00	73.682	2,161,954
2022-11-16	102.28	103.00	98.960	99.330	69.703	1,418,801
2022-11-15	98.000	103.50	97.900	102.27	71.766	1,631,511
2022-11-14	99.770	100.000	94.550	99.200	69.612	2,712,463
2022-11-11	105.69	106.34	101.12	101.50	71.226	1,729,791
2022-11-10	107.00	108.10	103.00	103.60	72.699	1,580,239
2022-11-09	109.02	111.40	107.49	107.78	75.633	1,113,247
2022-11-08	105.00	112.50	103.97	109.75	77.015	2,172,615
2022-11-07	107.01	108.17	104.00	106.09	74.447	1,283,083

← NewerPage 16 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.