Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	104.97	104.97	95.430	104.97	52.480	13,731,501
2022-02-08	95.430	95.430	95.430	95.430	47.710	137,406
2022-02-07	86.750	86.750	86.750	86.750	43.371	157,858
2022-01-14	77.010	79.400	75.220	78.860	39.426	1,563,397
2022-01-13	77.200	78.500	74.820	77.010	38.501	2,510,932
2022-01-12	75.590	77.410	75.410	77.250	38.621	1,854,751
2022-01-11	77.320	78.000	74.510	74.990	37.491	2,735,391
2022-01-10	81.340	82.370	77.000	77.330	38.661	2,623,618
2022-01-07	81.320	85.000	80.000	80.260	40.126	4,406,663
2022-01-06	78.500	83.600	78.470	81.790	40.891	4,345,942
2022-01-05	81.320	82.170	78.680	79.100	39.546	2,103,922
2022-01-04	84.000	84.480	79.500	81.960	40.976	3,535,328
2021-12-31	83.720	84.580	80.530	83.790	41.891	3,992,275
2021-12-30	84.280	85.850	82.590	83.130	41.561	2,938,826
2021-12-29	89.370	89.370	84.280	84.400	42.196	1,387,747
2021-12-28	84.730	89.400	84.280	88.350	44.171	1,991,051
2021-12-27	82.480	85.300	82.150	84.730	42.361	1,442,486
2021-12-24	86.640	87.470	82.460	83.300	41.646	2,269,720
2021-12-23	87.400	89.470	85.710	86.550	43.271	1,911,628
2021-12-22	89.340	91.300	87.310	87.660	43.826	1,498,495
2021-12-21	88.520	89.970	83.360	88.810	44.401	3,274,186
2021-12-20	94.230	94.770	86.890	87.990	43.991	4,139,522
2021-12-17	96.300	96.800	93.500	94.910	47.450	1,507,986
2021-12-16	95.700	97.570	93.800	95.960	47.975	1,703,868
2021-12-15	95.280	95.890	93.120	95.270	47.630	1,759,716
2021-12-14	96.140	96.990	92.260	94.710	47.350	3,808,676
2021-12-13	98.000	99.870	94.870	95.720	47.855	3,639,973
2021-12-10	95.810	98.890	90.300	98.790	49.390	7,553,746
2021-12-09	88.880	95.630	87.200	95.630	47.810	6,947,451
2021-12-08	83.990	87.430	81.010	86.940	43.466	1,860,890
2021-12-07	84.810	86.880	81.700	83.100	41.546	2,672,383
2021-12-06	85.190	86.500	82.790	85.100	42.546	2,092,732
2021-12-03	85.200	87.560	84.630	85.200	42.596	1,357,407
2021-12-02	87.100	87.100	83.880	85.200	42.596	2,118,279
2021-12-01	88.000	89.290	86.190	86.930	43.461	2,411,538
2021-11-30	83.900	89.990	83.900	87.950	43.971	5,055,395
2021-11-29	82.200	84.980	81.600	83.370	41.681	2,661,995
2021-11-26	84.070	85.900	82.110	83.370	41.681	2,214,323
2021-11-25	83.250	85.520	81.700	83.300	41.646	3,160,886
2021-11-24	85.200	87.900	83.110	83.260	41.626	4,730,745
2021-11-23	82.050	89.960	81.240	85.900	42.946	8,769,654
2021-11-22	81.290	83.200	78.860	81.780	40.886	4,102,027
2021-11-19	76.800	82.600	76.800	81.760	40.876	3,536,414
2021-11-18	76.030	79.970	76.030	78.100	39.046	3,717,887
2021-11-17	76.800	77.770	73.740	75.080	37.536	4,888,609
2021-11-16	84.500	84.500	76.300	76.810	38.401	8,494,141
2021-11-15	84.000	85.500	82.580	83.600	41.796	3,651,078
2021-11-12	83.420	85.880	82.030	84.000	41.996	5,025,586
2021-11-11	79.570	84.300	78.040	83.410	41.701	5,041,205
2021-11-10	76.990	83.000	75.300	79.550	39.771	7,133,051
2021-11-09	72.070	77.990	71.760	77.340	38.666	6,012,783
2021-11-08	68.160	73.130	67.100	71.850	35.922	3,749,719
2021-11-05	68.980	70.450	67.500	68.170	34.082	2,866,343
2021-11-04	69.400	72.370	69.150	69.600	34.797	3,131,698
2021-11-03	68.280	69.990	67.620	69.860	34.927	2,393,963
2021-11-02	69.470	69.910	67.700	68.970	34.482	2,838,111
2021-11-01	65.700	68.980	65.000	68.960	34.477	3,732,918
2021-10-29	65.200	66.300	63.890	65.870	32.932	2,176,934
2021-10-28	64.330	66.500	64.150	66.280	33.137	3,314,391
2021-10-27	63.410	64.330	62.800	64.330	32.162	1,612,318

← NewerPage 20 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.