Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.940	21.610	20.300	21.500	20.712	6,509,142
2024-01-24	20.900	21.100	20.150	20.830	20.067	5,899,303
2024-01-23	20.390	21.080	20.320	20.770	20.009	5,053,568
2024-01-22	22.000	22.300	20.410	20.500	19.749	7,613,050
2024-01-19	21.820	22.700	21.680	21.990	21.184	7,082,363
2024-01-18	21.430	21.900	21.010	21.790	20.992	4,493,474
2024-01-17	22.180	22.360	21.670	21.670	20.876	3,276,254
2024-01-16	22.370	22.370	21.930	22.220	21.406	3,728,748
2024-01-15	22.540	22.900	22.070	22.290	21.473	4,616,127
2024-01-12	23.000	23.210	22.660	22.700	21.868	4,155,418
2024-01-11	22.450	23.160	22.250	23.130	22.283	4,356,624
2024-01-10	22.930	22.930	22.380	22.410	21.589	4,163,276
2024-01-09	23.080	23.300	22.700	22.900	22.061	3,573,507
2024-01-08	23.560	23.560	22.830	23.080	22.234	5,330,583
2024-01-05	24.190	24.320	23.440	23.700	22.832	5,933,591
2024-01-04	24.360	24.460	23.770	24.180	23.294	3,756,364
2024-01-03	24.310	24.790	24.170	24.470	23.574	3,863,552
2024-01-02	25.330	25.420	24.400	24.540	23.641	7,840,588
2023-12-29	24.770	25.470	24.690	25.370	24.441	4,715,034
2023-12-28	24.750	24.980	24.310	24.860	23.949	5,733,931
2023-12-27	24.290	24.950	24.120	24.790	23.882	5,771,880
2023-12-26	24.900	24.900	23.960	24.120	23.236	4,773,211
2023-12-25	24.510	24.980	24.510	24.720	23.814	3,455,300
2023-12-22	25.500	25.670	24.300	24.550	23.651	8,085,420
2023-12-21	25.310	25.730	24.990	25.440	24.508	6,396,856
2023-12-20	25.800	25.900	25.110	25.460	24.527	4,907,703
2023-12-19	25.880	26.120	25.510	25.800	24.855	6,064,185
2023-12-18	26.570	26.650	25.700	25.880	24.932	6,123,134
2023-12-15	26.650	26.870	26.140	26.700	25.722	4,917,813
2023-12-14	26.820	27.350	26.500	26.640	25.664	5,930,428
2023-12-13	27.710	27.870	26.810	26.920	25.934	7,026,709
2023-12-12	27.930	28.050	27.390	27.700	26.685	7,564,428
2023-12-11	27.250	28.130	27.100	27.990	26.965	13,026,816
2023-12-08	26.500	27.720	26.270	27.470	26.464	18,153,388
2023-12-07	25.820	26.540	25.820	26.400	25.433	5,319,939
2023-12-06	25.780	26.340	25.610	26.020	25.067	5,378,706
2023-12-05	26.660	26.880	25.930	25.930	24.980	10,054,497
2023-12-04	26.730	27.500	26.670	26.900	25.915	10,615,413
2023-12-01	26.580	26.940	26.450	26.700	25.722	7,224,760
2023-11-30	26.460	27.000	25.800	27.000	26.011	14,789,769
2023-11-29	26.810	26.990	26.200	26.430	25.462	12,812,521
2023-11-28	26.360	27.280	26.360	27.100	26.107	10,032,838
2023-11-27	26.200	26.890	26.130	26.340	25.375	5,929,810
2023-11-24	26.820	27.000	26.360	26.480	25.510	5,520,342
2023-11-23	26.660	26.850	25.800	26.800	25.818	9,926,441
2023-11-22	26.500	27.150	26.490	26.740	25.760	10,336,748
2023-11-21	27.500	27.500	26.540	26.650	25.674	12,160,897
2023-11-20	27.250	27.780	26.780	27.600	26.589	15,120,863
2023-11-17	26.550	27.190	26.400	27.060	26.069	16,059,418
2023-11-16	25.780	27.580	25.620	26.500	25.529	22,741,638
2023-11-15	26.120	26.360	25.620	25.920	24.970	12,974,135
2023-11-14	25.370	26.430	25.020	26.120	25.163	18,746,801
2023-11-13	24.400	25.160	24.350	25.060	24.142	14,045,873
2023-11-10	25.110	25.110	24.100	24.160	23.275	11,110,489
2023-11-09	24.880	26.030	24.670	25.170	24.248	14,556,086
2023-11-08	25.050	25.250	24.400	24.700	23.795	11,462,846
2023-11-07	23.800	24.580	23.460	24.430	23.535	11,443,380
2023-11-06	22.780	23.680	22.700	23.520	22.658	6,923,364
2023-11-03	22.330	22.960	22.330	22.730	21.897	5,381,660
2023-11-02	22.930	23.020	22.240	22.260	21.445	7,047,572

← NewerPage 12 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.