Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.630	28.630	27.750	28.030	26.570	3,212,267
2023-07-31	29.000	29.070	28.200	28.400	26.921	3,921,900
2023-07-28	29.780	29.780	28.310	28.940	27.433	4,285,820
2023-07-27	28.060	29.840	27.960	29.360	27.831	5,896,379
2023-07-26	28.570	28.590	27.910	28.060	26.598	2,108,720
2023-07-25	28.310	28.650	28.140	28.440	26.959	2,411,990
2023-07-24	28.020	28.600	27.900	28.100	26.636	2,328,140
2023-07-21	28.260	28.290	27.610	27.890	26.437	3,346,715
2023-07-20	28.690	28.910	28.090	28.220	26.750	2,164,041
2023-07-19	29.000	29.270	28.480	28.670	27.177	2,994,204
2023-07-18	28.790	28.950	28.520	28.560	27.072	2,216,840
2023-07-17	29.000	29.190	28.530	28.740	27.243	2,755,707
2023-07-14	28.540	29.450	28.540	29.070	27.556	4,815,660
2023-07-13	28.700	29.040	28.450	28.530	27.044	3,530,420
2023-07-12	29.550	29.550	28.500	28.750	27.252	4,196,800
2023-07-11	29.650	29.970	29.150	29.400	27.869	3,211,420
2023-07-10	30.550	30.680	29.020	29.650	28.106	4,758,540
2023-07-07	30.500	30.760	30.140	30.420	28.835	2,178,660
2023-07-06	31.200	31.750	30.500	30.620	29.025	3,893,180
2023-07-05	32.600	32.600	31.300	31.420	29.783	2,781,440
2023-07-04	31.000	32.500	30.900	32.240	30.561	4,567,543
2023-07-03	30.760	31.320	29.960	31.050	29.433	4,625,732
2023-06-30	30.270	30.980	30.000	30.760	29.158	2,511,556
2023-06-29	30.410	31.280	30.300	30.400	28.816	3,145,000
2023-06-28	32.500	32.660	29.860	30.830	29.224	7,583,400
2023-06-27	32.600	33.180	32.100	32.690	30.987	4,002,627
2023-06-26	34.300	34.700	32.370	32.670	30.968	6,485,307
2023-06-21	36.500	36.550	34.780	34.800	32.987	6,832,859
2023-06-20	35.700	37.170	35.500	36.910	34.987	10,097,740
2023-06-19	33.850	36.530	33.800	36.080	34.201	12,007,372
2023-06-16	33.100	34.220	33.100	33.850	32.087	6,594,409
2023-06-15	34.340	35.500	33.310	33.690	31.935	10,001,894
2023-06-14	36.280	37.270	34.970	35.310	33.471	13,409,277
2023-06-13	33.180	34.950	32.470	34.550	32.750	9,685,989
2023-06-12	33.000	33.670	32.650	33.200	31.471	6,709,594
2023-06-09	31.720	33.560	31.510	33.560	31.812	9,366,821
2023-06-08	31.970	32.200	31.380	31.930	30.267	4,109,380
2023-06-07	31.900	33.100	30.650	32.180	30.504	6,218,035
2023-06-06	33.440	35.500	32.150	32.400	30.712	9,085,580
2023-06-05	32.500	32.930	32.160	32.230	30.551	3,114,030
2023-06-02	32.660	33.350	32.200	32.650	30.949	3,609,880
2023-06-01	32.020	32.990	32.020	32.350	30.665	2,989,739
2023-05-31	32.710	32.900	31.750	32.360	30.674	3,677,679
2023-05-30	31.650	32.950	31.380	32.600	30.902	4,071,424
2023-05-29	32.680	32.920	31.600	32.060	30.390	6,038,550
2023-05-26	30.100	32.300	29.920	31.790	30.134	5,683,742
2023-05-25	30.010	31.300	29.540	30.090	28.523	3,413,440
2023-05-24	30.020	30.470	29.590	29.860	28.305	2,317,080
2023-05-23	54.390	55.100	54.070	54.500	28.701	2,654,820
2023-05-22	55.400	55.670	53.960	54.180	28.532	3,227,805
2023-05-19	55.490	55.900	54.700	55.410	29.180	2,565,360
2023-05-18	55.050	55.850	54.610	55.580	29.269	3,503,484
2023-05-17	56.980	57.980	54.880	55.440	29.196	4,871,230
2023-05-16	55.800	57.560	55.300	56.590	29.801	5,516,996
2023-05-15	55.000	56.200	53.180	55.850	29.412	5,011,020
2023-05-12	55.370	55.890	54.780	54.920	28.922	2,988,360
2023-05-11	55.900	57.150	55.050	55.050	28.990	2,885,760
2023-05-10	57.380	57.880	55.500	56.050	29.517	5,025,780
2023-05-09	57.500	59.280	56.820	57.500	30.280	4,055,412
2023-05-08	57.580	58.470	56.800	57.750	30.412	3,417,840

← NewerPage 14 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.