Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	49.550	49.850	48.760	49.470	48.883	1,366,463
2025-01-21	49.650	50.010	48.840	49.640	49.051	1,128,528
2025-01-20	49.970	50.490	48.600	49.560	48.972	1,734,580
2025-01-17	48.750	50.640	48.400	50.030	49.436	1,770,692
2025-01-16	49.110	50.150	48.380	48.860	48.280	1,520,671
2025-01-15	49.650	49.730	48.770	49.000	48.418	1,387,603
2025-01-14	47.960	49.880	47.590	49.660	49.071	1,707,715
2025-01-13	47.550	48.280	47.000	47.960	47.391	1,209,260
2025-01-10	47.720	49.380	47.300	47.850	47.282	1,904,556
2025-01-09	47.720	48.500	47.600	47.850	47.282	1,352,576
2025-01-08	48.770	48.980	46.200	47.860	47.292	2,091,380
2025-01-07	47.500	49.160	47.500	48.820	48.240	1,667,476
2025-01-06	48.740	49.300	47.640	48.240	47.667	1,717,535
2025-01-03	50.600	50.820	48.500	48.740	48.161	1,952,920
2025-01-02	52.000	52.360	49.640	50.100	49.505	2,356,442
2024-12-31	54.510	55.000	52.250	52.390	51.768	2,395,585
2024-12-30	54.010	55.840	53.550	54.500	53.853	1,741,626
2024-12-27	55.150	55.880	54.280	54.650	54.001	1,767,380
2024-12-26	53.600	56.000	53.410	55.150	54.495	2,080,616
2024-12-25	54.850	54.850	53.400	53.600	52.964	1,444,612
2024-12-24	54.260	55.200	53.900	54.900	54.248	1,319,436
2024-12-23	55.900	56.440	54.010	54.180	53.537	2,517,756
2024-12-20	53.700	56.660	53.200	56.180	55.513	4,056,966
2024-12-19	53.200	54.250	53.200	53.700	53.063	1,606,387
2024-12-18	53.690	54.580	52.830	54.100	53.458	1,401,561
2024-12-17	53.660	54.680	53.030	53.130	52.499	1,548,712
2024-12-16	55.950	55.960	53.530	53.660	53.023	2,638,900
2024-12-13	54.990	56.800	54.550	56.090	55.424	4,288,576
2024-12-12	55.570	55.570	54.280	54.970	54.317	2,144,421
2024-12-11	55.540	56.440	55.010	55.300	54.644	2,181,732
2024-12-10	57.780	57.780	55.550	55.550	54.891	2,623,647
2024-12-09	57.500	57.900	55.560	55.620	54.960	2,844,575
2024-12-06	57.080	58.280	56.600	57.710	57.025	2,709,108
2024-12-05	56.750	57.190	56.030	57.090	56.412	2,223,123
2024-12-04	57.200	58.000	56.400	57.010	56.333	2,746,946
2024-12-03	56.350	58.690	56.110	56.920	56.244	3,458,142
2024-12-02	56.570	57.280	56.010	56.400	55.731	3,230,412
2024-11-29	54.020	57.100	53.430	56.390	55.721	4,066,313
2024-11-28	54.350	55.330	53.650	54.560	53.912	2,886,325
2024-11-27	51.800	54.180	50.650	54.160	53.517	3,475,132
2024-11-26	53.400	54.590	52.500	52.500	51.877	2,086,049
2024-11-25	54.500	54.500	52.490	53.400	52.766	3,010,397
2024-11-22	55.700	56.470	53.880	54.090	53.448	3,628,723
2024-11-21	54.330	56.280	53.810	56.140	55.474	3,791,132
2024-11-20	54.120	54.610	53.380	54.370	53.725	3,133,985
2024-11-19	54.510	54.950	51.790	54.020	53.379	4,531,613
2024-11-18	55.340	55.780	52.980	54.450	53.804	4,017,095
2024-11-15	56.000	57.080	55.260	55.800	55.138	3,807,448
2024-11-14	58.660	58.790	55.800	56.150	55.483	5,186,882
2024-11-13	57.830	59.500	57.520	58.900	58.201	4,944,863
2024-11-12	59.500	59.500	58.000	58.230	57.539	7,478,440
2024-11-11	57.600	60.630	56.890	60.090	59.377	10,136,780
2024-11-08	55.070	59.000	54.380	56.890	56.215	9,851,351
2024-11-07	52.680	54.260	52.310	53.800	53.161	4,333,102
2024-11-06	53.200	54.500	52.650	53.030	52.401	5,601,954
2024-11-05	51.090	53.510	50.560	53.100	52.470	5,307,256
2024-11-04	49.580	51.560	49.580	51.080	50.474	2,887,547
2024-11-01	52.300	53.890	50.180	50.210	49.614	5,088,084
2024-10-31	50.700	52.930	50.300	52.020	51.403	4,876,965
2024-10-30	51.580	52.100	49.800	50.650	50.049	4,835,217

← NewerPage 8 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.