Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.420	23.610	22.900	22.940	22.100	6,060,393
2023-10-31	23.680	23.700	23.080	23.350	22.495	7,578,920
2023-10-30	23.170	23.820	22.800	23.550	22.687	10,367,565
2023-10-27	23.300	23.790	22.560	23.290	22.437	11,153,473
2023-10-26	22.150	23.330	22.000	23.200	22.350	11,714,920
2023-10-25	21.190	22.450	21.110	22.240	21.425	9,216,235
2023-10-24	20.890	21.390	20.400	21.130	20.356	6,683,142
2023-10-23	21.700	21.800	20.540	20.800	20.038	10,988,187
2023-10-20	22.770	22.770	21.700	21.870	21.069	7,705,266
2023-10-19	23.080	23.460	22.630	22.780	21.945	4,117,608
2023-10-18	23.790	23.790	22.820	23.180	22.331	4,213,908
2023-10-17	23.870	23.940	23.340	23.850	22.976	3,564,840
2023-10-16	24.100	24.230	23.540	23.660	22.793	3,944,990
2023-10-13	24.350	24.440	24.000	24.140	23.256	4,145,840
2023-10-12	24.580	24.980	24.300	24.500	23.602	5,093,460
2023-10-11	23.970	24.960	23.920	24.530	23.631	6,343,056
2023-10-10	24.630	24.710	24.180	24.310	23.044	4,286,822
2023-10-09	24.390	24.400	24.120	24.270	23.006	4,723,042
2023-09-28	24.530	24.880	24.000	24.350	23.082	6,855,616
2023-09-27	24.360	24.870	24.300	24.530	23.252	4,301,930
2023-09-26	24.440	24.830	24.260	24.300	23.034	4,060,833
2023-09-25	25.000	25.190	24.380	24.510	23.233	6,077,160
2023-09-22	24.060	24.960	24.060	24.850	23.556	7,506,415
2023-09-21	24.460	24.650	24.000	24.170	22.911	5,925,217
2023-09-20	24.090	24.650	23.920	24.280	23.015	7,289,080
2023-09-19	24.490	24.550	23.410	23.890	22.646	11,286,262
2023-09-18	24.350	24.780	24.260	24.490	23.214	4,039,311
2023-09-15	24.680	24.790	24.280	24.390	23.120	5,159,820
2023-09-14	24.820	25.290	24.580	24.600	23.319	5,510,769
2023-09-13	25.680	25.680	24.710	24.830	23.537	6,934,860
2023-09-12	25.720	25.960	25.260	25.670	24.333	6,784,139
2023-09-11	26.250	26.340	25.460	25.700	24.361	6,924,521
2023-09-08	25.810	26.350	25.700	26.250	24.883	6,118,560
2023-09-07	26.310	26.410	25.900	25.910	24.560	4,210,320
2023-09-06	26.210	26.420	25.740	26.250	24.883	5,131,074
2023-09-05	26.260	26.700	26.100	26.400	25.025	5,856,716
2023-09-04	25.790	26.580	25.550	26.420	25.044	12,263,678
2023-09-01	25.500	25.800	25.340	25.500	24.172	5,114,692
2023-08-31	26.080	26.180	25.360	25.700	24.361	8,984,792
2023-08-30	24.500	26.770	24.300	25.890	24.541	14,455,079
2023-08-29	23.310	25.070	23.250	24.660	23.375	12,107,134
2023-08-28	24.990	25.100	23.400	23.480	22.257	9,508,056
2023-08-25	23.010	23.680	22.680	23.290	22.077	9,276,711
2023-08-24	23.180	23.490	22.770	23.070	21.868	7,748,803
2023-08-23	23.620	23.880	22.800	23.010	21.811	11,193,076
2023-08-22	22.950	24.080	22.950	23.610	22.380	12,749,458
2023-08-21	22.810	23.600	22.490	23.050	21.849	11,412,129
2023-08-18	22.950	23.880	22.620	22.650	21.470	13,662,975
2023-08-17	23.020	23.160	21.850	22.930	21.736	20,629,953
2023-08-16	26.440	26.440	22.020	23.480	22.257	34,949,049
2023-08-15	27.880	28.010	26.700	26.870	25.470	3,860,280
2023-08-14	27.450	28.280	27.340	28.170	26.703	2,101,120
2023-08-11	27.890	28.210	27.720	27.880	26.428	1,578,920
2023-08-10	27.390	28.370	27.390	27.980	26.523	2,056,515
2023-08-09	27.600	27.740	26.950	27.470	26.039	2,418,495
2023-08-08	27.410	27.940	27.400	27.690	26.248	1,856,016
2023-08-07	28.130	28.590	27.420	27.590	26.153	4,185,320
2023-08-04	27.420	28.750	27.280	28.600	27.110	4,612,600
2023-08-03	27.640	27.830	27.030	27.420	25.992	3,312,456
2023-08-02	28.120	28.120	27.580	27.680	26.238	2,253,400

← NewerPage 13 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.