Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.350	32.210	31.000	31.410	30.259	26,724,908
2024-04-29	31.650	32.500	31.060	31.320	30.173	38,949,686
2024-04-26	30.370	31.550	30.180	30.890	29.758	39,103,864
2024-04-25	29.600	30.200	29.590	29.780	28.689	20,934,823
2024-04-24	28.280	30.330	28.140	30.030	28.930	33,655,498
2024-04-23	28.150	28.620	27.680	28.020	26.994	16,702,944
2024-04-22	27.000	28.280	24.890	28.030	27.003	33,969,840
2024-04-19	28.870	29.690	27.910	28.400	27.360	33,587,752
2024-04-18	29.500	30.780	29.200	29.200	28.130	42,642,191
2024-04-17	28.400	30.850	28.300	30.720	29.595	41,507,394
2024-04-16	27.610	29.180	26.500	28.650	27.600	39,208,697
2024-04-15	27.650	28.790	27.300	28.080	27.051	34,995,267
2024-04-12	26.760	28.700	26.750	27.790	26.772	39,976,424
2024-04-11	25.950	27.310	25.950	26.770	25.789	30,616,912
2024-04-10	26.690	27.160	25.910	26.110	25.153	26,595,800
2024-04-09	26.500	26.760	25.800	26.560	25.587	21,408,908
2024-04-08	26.200	27.310	26.140	26.520	25.548	27,435,524
2024-04-03	28.100	28.560	26.300	26.530	25.558	46,999,593
2024-04-02	30.480	30.500	28.020	28.330	27.292	59,610,722
2024-04-01	30.540	31.490	30.000	30.870	29.739	42,777,921
2024-03-29	29.750	32.050	29.330	31.010	29.874	42,456,123
2024-03-28	28.970	31.280	28.800	30.410	29.296	65,859,242
2024-03-27	30.700	31.880	28.800	28.960	27.899	78,525,585
2024-03-26	32.540	34.760	31.450	31.900	30.731	86,711,928
2024-03-25	34.900	36.280	31.000	32.700	31.502	114,469,685
2024-03-22	29.400	33.730	28.800	33.730	32.494	106,769,526
2024-03-21	28.690	31.250	27.700	28.110	27.080	116,559,747
2024-03-20	25.100	27.150	24.780	27.060	26.069	41,845,437
2024-03-19	24.900	25.450	24.450	24.980	24.065	17,441,888
2024-03-18	25.270	25.850	24.820	25.000	24.084	20,214,395
2024-03-15	23.910	25.160	23.840	25.100	24.180	16,334,923
2024-03-14	24.460	24.680	23.900	24.070	23.188	18,257,990
2024-03-13	24.970	25.340	24.650	24.730	23.824	16,937,179
2024-03-12	25.990	27.150	24.500	24.990	24.075	33,051,045
2024-03-11	24.600	25.460	24.200	25.030	24.113	23,927,134
2024-03-08	24.890	25.350	24.530	25.090	24.171	21,554,325
2024-03-07	25.330	25.740	24.420	24.850	23.940	13,795,629
2024-03-06	25.590	25.800	25.000	25.200	24.277	19,312,023
2024-03-05	27.230	27.230	25.620	25.820	24.874	27,032,532
2024-03-04	26.980	29.140	26.580	27.610	26.599	28,971,605
2024-03-01	26.130	26.970	26.040	26.460	25.491	12,068,215
2024-02-29	25.000	26.290	25.000	25.930	24.980	11,151,052
2024-02-28	26.510	27.270	25.150	25.150	24.229	16,633,743
2024-02-27	25.060	26.800	24.750	26.510	25.539	14,824,390
2024-02-26	25.370	26.030	25.080	25.250	24.325	10,786,838
2024-02-23	24.980	26.160	24.090	25.640	24.701	16,645,772
2024-02-22	23.610	24.600	23.400	24.570	23.670	17,921,623
2024-02-21	21.870	23.030	21.860	22.390	21.570	11,150,979
2024-02-20	21.340	22.460	21.260	22.410	21.589	11,078,208
2024-02-19	21.570	21.840	21.000	21.730	20.934	15,176,580
2024-02-08	19.450	20.560	19.420	20.510	19.759	12,181,536
2024-02-07	19.710	20.200	19.110	19.360	18.651	13,060,010
2024-02-06	18.200	19.730	17.670	19.380	18.670	10,565,902
2024-02-05	18.950	19.060	17.640	18.030	17.370	11,449,542
2024-02-02	19.480	20.160	18.450	19.070	18.371	10,228,070
2024-02-01	15.900	20.520	15.900	19.330	18.622	13,591,039
2024-01-31	20.610	20.870	19.800	19.880	19.152	8,648,823
2024-01-30	20.490	21.430	20.270	20.370	19.624	12,512,289
2024-01-29	21.000	21.270	19.890	19.970	19.238	5,756,872
2024-01-26	21.410	21.650	20.780	21.000	20.231	4,619,241

← NewerPage 11 of 21 · 1,212 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.