Shanghai Precise Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.980 | 22.050 | 21.470 | 21.750 | 21.070 | 7,237,362 |
| 2024-07-26 | 21.360 | 22.270 | 21.250 | 22.050 | 21.361 | 11,297,330 |
| 2024-07-25 | 21.180 | 21.680 | 20.980 | 21.310 | 20.644 | 6,596,080 |
| 2024-07-24 | 21.470 | 21.980 | 21.320 | 21.380 | 20.712 | 10,598,376 |
| 2024-07-23 | 22.540 | 22.650 | 21.470 | 21.470 | 20.799 | 11,916,220 |
| 2024-07-22 | 23.050 | 23.100 | 22.380 | 22.530 | 21.826 | 9,213,440 |
| 2024-07-19 | 22.360 | 23.130 | 22.340 | 23.030 | 22.310 | 9,472,086 |
| 2024-07-18 | 22.620 | 22.680 | 21.900 | 22.600 | 21.894 | 11,719,822 |
| 2024-07-17 | 23.120 | 23.430 | 22.870 | 22.880 | 22.165 | 9,027,053 |
| 2024-07-16 | 22.850 | 23.330 | 22.610 | 23.120 | 22.397 | 10,708,845 |
| 2024-07-15 | 22.740 | 23.250 | 22.500 | 23.000 | 22.281 | 9,979,066 |
| 2024-07-12 | 23.130 | 23.150 | 22.540 | 22.790 | 22.078 | 9,839,019 |
| 2024-07-11 | 23.600 | 23.790 | 23.110 | 23.330 | 22.601 | 12,686,060 |
| 2024-07-10 | 22.800 | 23.300 | 22.680 | 23.010 | 22.291 | 12,043,200 |
| 2024-07-09 | 22.160 | 23.050 | 21.940 | 22.890 | 22.051 | 13,197,505 |
| 2024-07-08 | 22.910 | 23.050 | 22.080 | 22.160 | 21.348 | 11,191,793 |
| 2024-07-05 | 22.770 | 23.250 | 22.470 | 23.060 | 22.215 | 8,062,923 |
| 2024-07-04 | 23.400 | 23.450 | 22.650 | 22.740 | 21.907 | 7,983,031 |
| 2024-07-03 | 23.670 | 23.720 | 23.160 | 23.250 | 22.398 | 6,633,378 |
| 2024-07-02 | 23.990 | 24.100 | 23.550 | 23.670 | 22.803 | 7,786,856 |
| 2024-07-01 | 24.020 | 24.160 | 23.080 | 24.080 | 23.198 | 13,086,277 |
| 2024-06-28 | 24.000 | 24.570 | 23.860 | 23.950 | 23.073 | 11,228,327 |
| 2024-06-27 | 24.700 | 24.870 | 24.010 | 24.080 | 23.198 | 10,293,997 |
| 2024-06-26 | 24.050 | 25.120 | 23.700 | 24.980 | 24.065 | 13,836,273 |
| 2024-06-25 | 24.440 | 24.660 | 23.680 | 23.940 | 23.063 | 11,506,300 |
| 2024-06-24 | 25.990 | 26.100 | 24.400 | 24.500 | 23.602 | 16,153,300 |
| 2024-06-21 | 25.720 | 26.280 | 25.530 | 26.190 | 25.231 | 9,071,580 |
| 2024-06-20 | 26.500 | 26.650 | 25.830 | 25.830 | 24.884 | 11,314,560 |
| 2024-06-19 | 27.420 | 27.460 | 26.600 | 26.660 | 25.683 | 11,988,880 |
| 2024-06-18 | 27.300 | 27.780 | 27.050 | 27.350 | 26.348 | 14,012,722 |
| 2024-06-17 | 28.100 | 28.110 | 27.070 | 27.270 | 26.271 | 21,970,120 |
| 2024-06-14 | 28.970 | 29.770 | 28.100 | 28.360 | 27.321 | 52,182,998 |
| 2024-06-13 | 28.250 | 29.270 | 28.090 | 28.890 | 27.832 | 24,976,281 |
| 2024-06-12 | 27.140 | 28.490 | 26.950 | 28.310 | 27.273 | 21,397,540 |
| 2024-06-11 | 26.250 | 27.140 | 25.800 | 27.100 | 26.107 | 13,404,163 |
| 2024-06-07 | 26.770 | 26.930 | 26.160 | 26.600 | 25.626 | 11,490,209 |
| 2024-06-06 | 27.300 | 27.550 | 26.500 | 26.740 | 25.760 | 17,671,226 |
| 2024-06-05 | 26.860 | 27.700 | 26.860 | 27.210 | 26.213 | 15,499,122 |
| 2024-06-04 | 26.690 | 27.240 | 26.590 | 27.000 | 26.011 | 16,350,043 |
| 2024-06-03 | 26.180 | 26.990 | 25.970 | 26.690 | 25.712 | 21,744,919 |
| 2024-05-31 | 25.480 | 26.160 | 25.350 | 25.670 | 24.730 | 14,664,043 |
| 2024-05-30 | 25.100 | 25.670 | 24.630 | 25.330 | 24.402 | 10,265,111 |
| 2024-05-29 | 25.100 | 25.380 | 24.800 | 25.150 | 24.229 | 12,780,072 |
| 2024-05-28 | 26.450 | 26.450 | 24.800 | 24.970 | 24.055 | 24,403,274 |
| 2024-05-27 | 26.330 | 26.500 | 25.800 | 26.470 | 25.500 | 13,245,716 |
| 2024-05-24 | 26.850 | 27.000 | 26.160 | 26.190 | 25.231 | 12,707,058 |
| 2024-05-23 | 27.700 | 28.050 | 26.650 | 26.720 | 25.741 | 13,161,429 |
| 2024-05-22 | 27.510 | 27.860 | 27.160 | 27.370 | 26.367 | 9,452,947 |
| 2024-05-21 | 27.930 | 28.110 | 27.290 | 27.510 | 26.502 | 10,590,432 |
| 2024-05-20 | 27.300 | 28.070 | 26.960 | 27.930 | 26.907 | 16,222,577 |
| 2024-05-17 | 27.220 | 27.580 | 26.710 | 27.230 | 26.232 | 23,476,941 |
| 2024-05-16 | 29.350 | 29.580 | 27.000 | 27.100 | 26.107 | 36,865,344 |
| 2024-05-15 | 29.800 | 29.970 | 29.010 | 29.010 | 27.947 | 16,407,407 |
| 2024-05-14 | 29.020 | 30.140 | 28.490 | 29.920 | 28.824 | 26,820,124 |
| 2024-05-13 | 28.580 | 29.110 | 28.280 | 28.720 | 27.668 | 13,444,904 |
| 2024-05-10 | 29.600 | 29.760 | 28.620 | 28.740 | 27.687 | 20,262,551 |
| 2024-05-09 | 29.740 | 30.130 | 29.390 | 29.530 | 28.448 | 18,342,635 |
| 2024-05-08 | 30.000 | 30.590 | 29.650 | 29.680 | 28.593 | 15,401,391 |
| 2024-05-07 | 30.580 | 31.140 | 30.000 | 30.250 | 29.142 | 23,516,649 |
| 2024-05-06 | 32.060 | 32.300 | 30.270 | 30.570 | 29.450 | 29,980,151 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.4288 CNY |
| 2026-07-07 | 0.2458 CNY |
| 2025-09-25 | 0.3995 CNY |
| 2025-07-18 | 0.1288 CNY |
| 2024-10-10 | 0.3995 CNY |
| 2024-07-10 | 0.1270 CNY |
| 2023-10-11 | 0.3900 CNY |
| 2022-11-15 | 1.0000 CNY |
| 2020-08-07 | 0.0270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.