Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	99.700	105.80	96.200	103.80	72.840	2,900,475
2022-08-03	96.970	99.800	95.500	98.790	69.324	2,918,349
2022-08-02	96.000	97.670	93.200	97.000	68.068	3,395,272
2022-08-01	96.600	99.500	94.800	96.470	67.696	2,256,393
2022-07-29	99.950	99.950	95.800	97.550	68.454	2,423,243
2022-07-28	96.870	101.70	93.600	98.800	69.331	4,590,218
2022-07-27	93.660	97.500	91.080	96.100	67.436	3,288,938
2022-07-26	93.410	95.810	90.570	93.800	65.822	4,133,881
2022-07-25	88.760	98.960	88.550	95.770	67.205	6,458,709
2022-07-22	88.220	93.360	87.660	90.000	63.156	5,181,615
2022-07-21	84.530	86.860	83.480	84.870	59.556	2,468,271
2022-07-20	82.740	85.150	82.230	84.510	59.303	2,180,617
2022-07-19	85.000	85.000	81.400	82.510	57.900	2,512,006
2022-07-18	86.200	86.200	82.000	84.500	59.296	2,573,098
2022-07-15	82.930	86.870	82.880	84.410	59.233	3,464,914
2022-07-14	80.750	87.780	79.520	84.380	59.212	4,762,838
2022-07-13	79.010	82.010	77.980	80.270	56.328	3,168,186
2022-07-12	80.520	81.280	78.000	79.010	55.444	4,093,929
2022-07-11	83.200	85.000	77.930	80.100	56.209	7,251,230
2022-07-08	82.820	86.790	80.920	85.650	60.103	5,502,624
2022-07-07	81.600	86.860	81.000	83.500	58.595	8,107,278
2022-07-06	72.000	80.840	71.810	80.840	56.728	10,612,138
2022-07-05	72.280	74.880	69.020	73.490	51.570	7,279,205
2022-07-04	69.880	74.500	69.010	72.280	50.721	7,430,945
2022-07-01	67.040	71.060	66.800	71.060	49.865	5,046,245
2022-06-30	61.770	65.500	61.700	64.600	45.332	2,668,571
2022-06-29	64.690	65.790	61.650	61.800	43.367	2,623,708
2022-06-28	64.960	65.290	63.100	64.580	45.318	3,013,811
2022-06-27	62.800	67.670	62.310	65.680	46.090	6,164,923
2022-06-24	59.030	63.470	58.570	61.800	43.367	4,549,668
2022-06-23	57.880	58.890	57.810	58.760	41.234	1,244,687
2022-06-22	59.200	59.590	57.820	57.950	40.665	1,657,383
2022-06-21	61.050	62.650	58.660	59.180	41.529	2,609,425
2022-06-20	57.940	61.500	57.940	61.000	42.806	3,077,375
2022-06-17	58.100	59.400	57.800	57.940	40.658	1,958,920
2022-06-16	58.400	60.210	58.010	58.800	41.262	1,726,048
2022-06-15	58.270	60.100	58.270	58.500	41.051	1,484,136
2022-06-14	59.620	59.940	57.340	58.600	41.122	1,454,512
2022-06-13	59.080	61.180	58.320	59.950	42.069	1,711,105
2022-06-10	58.080	60.710	57.500	59.500	41.753	1,653,795
2022-06-09	84.980	84.980	81.580	81.850	40.921	1,988,068
2022-06-08	86.750	86.790	82.380	84.980	42.486	1,919,272
2022-06-07	84.480	86.860	82.780	85.710	42.851	2,251,085
2022-06-06	80.940	83.500	80.940	83.500	41.746	2,398,375
2022-06-02	79.800	81.880	78.730	80.880	40.436	2,177,875
2022-06-01	78.800	81.350	78.640	78.950	39.471	1,403,361
2022-05-31	79.120	79.890	77.650	79.780	39.886	1,778,666
2022-05-30	80.220	80.230	77.990	79.720	39.856	1,993,086
2022-05-27	82.500	84.000	78.550	80.570	40.281	2,925,537
2022-05-26	79.050	82.700	78.250	79.980	39.986	1,645,995
2022-05-25	79.010	79.600	77.000	79.200	39.596	1,526,608
2022-05-24	79.100	83.460	78.600	80.000	39.996	2,326,600
2022-05-23	80.000	80.390	78.690	79.510	39.751	2,493,850
2022-05-20	81.630	82.000	79.280	79.490	39.741	2,152,552
2022-05-19	79.550	82.400	78.380	81.260	40.626	1,532,350
2022-05-18	75.830	82.470	75.020	80.500	40.246	2,782,621
2022-05-17	76.000	76.930	74.690	75.700	37.846	1,667,530
2022-05-16	78.080	79.490	75.500	75.730	37.861	1,545,265
2022-05-13	78.000	79.920	77.190	78.080	39.036	830,296
2022-05-12	79.490	79.490	77.760	78.200	39.096	1,250,410

← NewerPage 18 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.