Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	106.70	109.79	106.01	106.95	75.050	1,927,901
2022-11-03	102.81	107.50	102.02	106.85	74.980	2,099,613
2022-11-02	103.67	104.98	101.51	103.20	72.419	1,139,562
2022-11-01	104.63	106.19	101.64	103.63	72.720	1,463,423
2022-10-31	103.13	106.80	102.32	105.31	73.899	1,309,091
2022-10-28	107.00	108.95	103.40	104.18	73.106	2,000,605
2022-10-27	112.85	112.86	107.30	107.51	75.443	2,095,775
2022-10-26	112.26	114.45	109.47	112.97	79.275	1,379,063
2022-10-25	113.58	116.44	111.76	112.55	78.980	2,307,017
2022-10-24	114.29	116.18	110.61	113.30	79.506	1,961,207
2022-10-21	114.00	117.00	112.13	114.28	80.194	2,536,332
2022-10-20	110.60	120.13	110.60	114.40	80.278	7,951,364
2022-10-19	101.64	111.79	97.800	111.79	78.447	4,015,483
2022-10-18	101.00	102.99	99.490	101.63	71.317	1,039,581
2022-10-17	97.450	102.30	96.010	102.10	71.647	1,762,252
2022-10-14	96.000	98.630	95.000	97.490	68.412	1,251,528
2022-10-13	95.600	99.880	94.500	95.700	67.156	1,566,722
2022-10-12	89.810	97.570	88.600	96.600	67.787	2,057,274
2022-10-11	90.480	90.500	86.670	89.100	62.524	1,003,101
2022-10-10	96.840	97.960	87.500	88.500	62.103	2,191,389
2022-09-30	101.99	101.99	94.720	96.070	67.415	1,142,547
2022-09-29	100.93	101.88	98.100	100.50	70.524	1,001,243
2022-09-28	103.60	104.50	99.000	100.25	70.349	1,527,910
2022-09-27	95.570	103.71	95.560	102.97	72.257	2,794,770
2022-09-26	91.010	97.000	91.000	95.520	67.029	1,811,815
2022-09-23	96.000	96.750	91.180	92.100	64.630	1,393,183
2022-09-22	93.740	98.000	92.000	95.200	66.805	1,873,636
2022-09-21	96.560	97.450	93.700	93.900	65.893	1,298,750
2022-09-20	96.050	99.750	94.310	97.500	68.419	1,331,655
2022-09-19	95.010	99.090	94.000	95.030	66.686	1,539,674
2022-09-16	95.730	100.27	94.300	98.000	68.770	2,849,704
2022-09-15	102.00	102.00	93.300	95.700	67.156	2,013,789
2022-09-14	100.55	102.24	98.500	100.69	70.657	1,759,919
2022-09-13	101.82	103.00	99.100	102.38	71.843	1,561,207
2022-09-09	100.42	103.24	99.540	100.90	70.805	1,651,734
2022-09-08	101.30	104.20	99.720	101.27	71.064	2,039,530
2022-09-07	95.130	103.70	95.130	100.39	70.447	3,056,459
2022-09-06	94.030	96.710	91.100	96.080	67.422	4,190,750
2022-09-05	94.840	96.980	93.110	94.020	65.977	3,121,405
2022-09-02	91.010	98.400	90.580	96.990	68.061	5,664,968
2022-09-01	92.300	94.450	88.600	89.450	62.770	3,216,793
2022-08-31	101.65	102.51	91.670	91.670	64.328	4,659,324
2022-08-30	110.00	110.00	100.23	101.86	71.478	3,818,032
2022-08-29	106.94	112.03	103.51	109.87	77.099	4,462,422
2022-08-26	103.53	106.65	102.00	102.88	72.194	2,867,053
2022-08-25	104.50	108.00	100.75	102.50	71.928	3,076,367
2022-08-24	110.22	112.00	100.80	103.03	72.299	6,164,770
2022-08-23	111.58	116.00	110.03	112.00	78.594	2,074,579
2022-08-22	115.43	120.00	112.40	113.03	79.317	2,634,292
2022-08-19	113.75	120.66	112.00	116.21	81.548	3,272,845
2022-08-18	108.85	116.38	107.00	114.05	80.033	3,844,366
2022-08-17	107.02	110.47	103.45	109.53	76.861	3,579,609
2022-08-16	107.06	112.93	103.40	108.44	76.096	3,661,750
2022-08-15	91.050	105.49	91.050	104.77	73.520	5,502,900
2022-08-12	113.00	113.00	97.740	97.740	68.587	4,814,818
2022-08-11	111.00	113.48	108.20	108.60	76.208	2,697,499
2022-08-10	105.00	112.00	104.00	110.20	77.331	3,063,102
2022-08-09	102.95	105.54	101.65	105.02	73.696	1,572,577
2022-08-08	104.90	106.60	102.20	103.78	72.826	2,294,927
2022-08-05	103.26	106.88	102.00	104.90	73.612	2,819,477

← NewerPage 17 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.