Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	51.930	53.150	51.530	51.600	50.987	4,787,966
2024-10-28	54.870	54.880	52.000	52.140	51.521	6,818,870
2024-10-25	53.000	54.440	52.180	54.110	53.468	6,850,929
2024-10-24	53.800	54.130	51.800	53.060	52.430	5,905,630
2024-10-23	51.550	55.550	51.110	53.940	53.300	11,287,060
2024-10-22	53.000	54.300	51.180	52.040	51.422	11,781,230
2024-10-21	48.880	52.510	48.800	52.510	51.887	11,955,610
2024-10-18	44.770	48.830	44.770	47.740	47.173	6,321,382
2024-10-17	45.950	46.150	44.860	44.930	44.397	2,763,122
2024-10-16	45.100	46.080	44.500	44.810	44.278	2,721,955
2024-10-15	46.860	47.950	45.710	45.820	45.276	3,562,063
2024-10-14	45.520	46.980	44.500	46.890	46.333	3,914,660
2024-10-11	48.770	48.770	44.460	45.260	44.723	4,488,547
2024-10-10	49.000	50.420	47.680	48.790	48.211	5,312,710
2024-10-09	51.180	52.720	48.580	49.260	48.675	7,725,366
2024-10-08	51.180	51.180	48.530	51.180	50.572	8,744,745
2024-09-30	44.050	46.530	43.970	46.530	45.978	6,662,302
2024-09-27	39.700	42.860	39.700	42.300	41.798	4,649,812
2024-09-26	37.240	39.190	37.240	39.180	38.715	2,966,094
2024-09-25	37.420	38.330	37.300	37.530	37.085	2,979,618
2024-09-24	35.580	37.230	35.270	37.230	36.788	3,265,450
2024-09-23	34.750	36.180	34.570	35.620	35.197	2,281,541
2024-09-20	35.380	35.580	34.700	34.880	34.466	1,465,982
2024-09-19	34.980	36.180	34.980	35.450	35.029	2,218,146
2024-09-18	35.600	36.170	34.660	34.950	34.535	1,467,151
2024-09-13	35.100	35.250	34.680	34.700	34.288	996,567
2024-09-12	35.420	35.980	35.180	35.180	34.762	1,249,374
2024-09-11	35.030	36.350	34.910	35.420	35.000	2,285,228
2024-09-10	36.170	36.280	35.250	35.330	34.911	2,471,914
2024-09-09	36.170	36.550	35.490	36.100	35.671	1,387,915
2024-09-06	37.340	37.360	36.430	36.550	36.116	2,499,138
2024-09-05	38.180	38.450	37.090	37.340	36.897	2,299,916
2024-09-04	38.370	38.880	37.810	38.140	37.687	1,683,157
2024-09-03	38.200	38.850	38.200	38.420	37.964	809,160
2024-09-02	38.880	38.880	38.220	38.260	37.806	1,626,100
2024-08-30	37.190	39.130	37.190	38.980	38.517	2,574,621
2024-08-29	36.340	37.550	36.290	37.190	36.749	1,261,618
2024-08-28	36.540	36.800	35.800	36.600	36.166	1,133,036
2024-08-27	37.290	37.570	36.200	36.400	35.968	1,226,520
2024-08-26	37.240	37.850	37.180	37.580	37.134	992,130
2024-08-23	36.960	37.430	36.630	37.170	36.729	1,066,325
2024-08-22	38.430	38.430	36.920	37.100	36.660	1,806,518
2024-08-21	38.390	39.130	38.270	38.430	37.974	993,391
2024-08-20	39.130	39.600	38.610	38.650	38.191	1,287,496
2024-08-19	39.530	39.950	39.050	39.100	38.636	1,285,804
2024-08-16	39.200	40.300	39.130	39.970	39.496	1,651,805
2024-08-15	38.360	39.960	38.190	39.250	38.784	1,428,959
2024-08-14	39.670	39.750	38.550	38.550	38.092	1,209,354
2024-08-13	39.570	39.920	39.100	39.500	39.031	898,400
2024-08-12	39.970	40.000	39.200	39.490	39.021	1,046,980
2024-08-09	40.950	41.280	40.150	40.180	39.703	1,225,860
2024-08-08	40.880	41.300	39.930	40.710	40.227	1,374,160
2024-08-07	41.300	41.590	40.800	41.200	40.711	1,283,446
2024-08-06	40.970	41.790	40.610	41.180	40.691	1,414,729
2024-08-05	41.710	43.100	40.730	40.850	40.365	2,014,620
2024-08-02	43.000	43.590	42.350	42.560	42.055	1,666,980
2024-08-01	44.100	44.490	43.190	43.610	43.092	2,251,804
2024-07-31	42.760	43.990	42.600	43.940	43.418	2,584,934
2024-07-30	41.320	44.770	41.140	43.190	42.677	4,002,733
2024-07-29	41.500	41.920	41.260	41.470	40.978	1,145,489

← NewerPage 9 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.