Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	76.970	82.000	76.700	79.500	39.746	2,089,730
2022-05-10	72.250	77.770	70.030	76.950	38.471	2,584,026
2022-05-09	72.270	74.500	70.860	71.600	35.797	1,261,355
2022-05-06	72.700	73.990	71.000	72.300	36.147	1,128,102
2022-05-05	74.050	76.990	72.800	74.370	37.181	1,482,294
2022-04-29	73.450	74.850	71.700	74.050	37.021	1,480,926
2022-04-28	72.420	73.970	70.480	73.000	36.496	972,682
2022-04-27	66.920	74.580	65.840	73.400	36.696	2,861,696
2022-04-26	71.170	72.630	67.000	68.500	34.247	1,422,138
2022-04-25	76.000	76.990	70.580	70.900	35.447	2,072,878
2022-04-22	79.900	79.900	75.850	77.710	38.851	1,161,032
2022-04-21	80.590	81.250	77.620	78.610	39.301	904,854
2022-04-20	84.000	84.000	80.210	80.600	40.296	723,770
2022-04-19	81.130	83.800	81.120	81.820	40.906	1,348,089
2022-04-18	79.090	81.980	78.000	81.100	40.546	1,276,745
2022-04-15	81.130	81.130	78.500	80.000	39.996	974,865
2022-04-14	81.930	82.290	79.450	81.090	40.541	1,449,460
2022-04-13	84.570	84.580	80.280	81.200	40.596	1,806,498
2022-04-12	84.810	85.180	81.500	85.000	42.496	1,674,966
2022-04-11	89.640	89.640	84.000	84.990	42.491	1,280,586
2022-04-08	88.100	89.700	86.780	89.650	44.821	956,386
2022-04-07	90.560	91.490	88.000	88.100	44.046	1,071,650
2022-04-06	91.700	92.880	87.380	91.560	45.776	2,322,731
2022-04-01	92.030	95.820	91.330	92.250	46.121	1,440,348
2022-03-31	95.320	95.320	92.010	92.080	46.036	1,049,275
2022-03-30	92.160	96.010	92.160	94.510	47.250	1,160,103
2022-03-29	94.030	94.980	90.010	91.940	45.966	1,758,141
2022-03-28	93.440	95.500	91.130	94.020	47.005	1,676,073
2022-03-25	96.000	97.000	93.000	93.110	46.550	2,013,550
2022-03-24	99.000	99.030	95.200	95.660	47.825	2,900,723
2022-03-23	101.88	102.00	97.620	98.260	49.125	3,534,025
2022-03-22	101.02	104.66	99.510	101.88	50.935	1,495,877
2022-03-21	101.21	102.98	98.990	102.30	51.145	2,121,574
2022-03-18	105.39	107.00	99.090	100.99	50.490	3,663,595
2022-03-17	97.800	107.53	97.700	105.60	52.795	5,588,629
2022-03-16	94.960	98.500	90.000	97.750	48.870	3,041,835
2022-03-15	96.220	98.600	93.000	93.330	46.660	2,299,552
2022-03-14	100.19	100.99	97.490	97.880	48.935	1,798,497
2022-03-11	99.000	102.98	98.000	101.93	50.960	2,349,663
2022-03-10	100.000	102.80	100.000	100.63	50.310	2,421,446
2022-03-09	101.63	102.42	94.500	98.110	49.050	3,199,810
2022-03-08	102.95	106.00	100.30	101.64	50.815	2,711,818
2022-03-07	102.51	104.77	99.550	100.30	50.145	2,718,643
2022-03-04	104.18	108.00	103.13	103.97	51.980	2,422,601
2022-03-03	105.62	107.00	102.51	104.19	52.090	2,047,025
2022-03-02	106.83	107.70	104.75	105.47	52.730	1,891,401
2022-03-01	107.64	110.00	106.26	107.12	53.555	2,557,057
2022-02-28	112.36	114.05	107.58	108.80	54.395	3,319,801
2022-02-25	112.80	117.86	110.55	112.37	56.180	4,624,683
2022-02-24	110.01	117.40	106.71	108.26	54.125	7,527,445
2022-02-23	98.970	108.46	98.000	108.46	54.225	5,846,460
2022-02-22	97.170	99.980	94.000	98.600	49.295	3,600,618
2022-02-21	99.990	101.98	97.360	98.010	49.000	3,421,270
2022-02-18	101.11	102.00	97.700	100.45	50.220	2,568,948
2022-02-17	100.48	104.00	98.150	102.40	51.195	3,127,372
2022-02-16	101.45	104.87	100.000	101.55	50.770	4,218,885
2022-02-15	97.470	104.08	96.700	103.32	51.655	6,543,462
2022-02-14	101.57	101.99	96.660	97.000	48.495	7,452,698
2022-02-11	106.09	111.50	101.10	103.20	51.595	8,986,119
2022-02-10	107.00	114.40	100.20	108.02	54.005	14,894,514

← NewerPage 19 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.