Shanghai Precise Packaging Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.