Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	57.850	59.730	56.830	57.580	30.323	5,231,818
2023-05-04	60.200	61.090	57.900	58.780	30.955	5,394,504
2023-04-28	57.710	60.990	57.700	60.000	31.597	8,003,043
2023-04-27	64.190	65.320	57.610	58.000	30.544	15,881,938
2023-04-26	66.900	68.880	64.010	64.690	34.067	7,112,404
2023-04-25	67.840	69.300	66.060	67.170	35.373	4,847,220
2023-04-24	72.960	73.500	67.590	68.300	35.968	8,721,212
2023-04-21	73.100	75.800	69.700	71.300	37.548	7,954,196
2023-04-20	70.590	74.600	69.660	73.690	38.806	8,876,233
2023-04-19	70.550	72.200	69.340	69.950	36.837	5,778,158
2023-04-18	65.510	72.770	65.430	71.280	37.537	8,672,146
2023-04-17	66.000	68.100	65.490	65.990	34.751	4,404,562
2023-04-14	67.090	68.000	65.490	66.350	34.941	3,282,300
2023-04-13	69.480	69.950	67.100	67.260	35.420	3,387,195
2023-04-12	67.470	70.560	65.560	70.000	36.863	5,749,110
2023-04-11	67.170	68.730	65.810	66.830	35.194	4,162,444
2023-04-10	70.020	71.380	67.600	67.800	35.705	6,025,410
2023-04-07	70.900	72.880	69.000	71.370	37.585	6,710,423
2023-04-06	65.500	70.770	65.500	70.770	37.269	10,245,871
2023-04-04	66.300	67.500	63.400	66.740	35.146	8,565,762
2023-04-03	68.270	69.500	63.860	66.400	34.967	9,566,078
2023-03-31	64.640	68.600	64.390	67.930	35.773	4,401,649
2023-03-30	67.970	68.570	64.600	64.960	34.209	4,379,887
2023-03-29	65.390	68.550	65.000	67.280	35.431	4,919,684
2023-03-28	67.180	67.670	65.190	65.490	34.488	4,735,738
2023-03-27	69.570	70.260	65.340	67.180	35.378	7,147,915
2023-03-24	69.680	71.670	68.340	70.140	36.937	5,743,431
2023-03-23	67.550	73.640	66.190	70.260	37.000	10,170,192
2023-03-22	64.830	70.000	63.610	68.880	36.273	7,248,151
2023-03-21	66.000	66.060	64.140	65.090	34.277	4,451,671
2023-03-20	69.370	70.000	64.300	65.170	34.320	9,234,036
2023-03-17	64.040	70.210	64.000	69.700	36.705	9,561,241
2023-03-16	63.970	65.500	62.760	64.360	33.893	4,647,202
2023-03-15	64.440	65.630	63.890	64.660	34.051	3,929,880
2023-03-14	65.990	66.980	63.510	65.000	34.230	6,718,334
2023-03-13	60.800	68.990	60.520	65.740	34.620	10,964,523
2023-03-10	59.400	62.270	58.580	61.160	32.208	7,572,495
2023-03-09	56.000	60.160	55.930	59.630	31.402	10,374,332
2023-03-08	55.300	56.190	55.200	55.880	29.427	2,592,988
2023-03-07	57.970	57.970	55.290	55.300	29.122	3,981,780
2023-03-06	55.680	57.910	55.550	57.400	30.228	5,665,633
2023-03-03	56.120	56.680	55.360	55.610	29.285	3,455,796
2023-03-02	56.390	57.500	55.720	56.120	29.554	3,962,462
2023-03-01	54.050	56.580	54.040	56.380	29.691	7,743,519
2023-02-28	55.240	55.700	53.800	54.650	28.780	6,232,320
2023-02-27	53.200	55.550	53.200	53.630	28.242	4,709,646
2023-02-24	53.360	53.990	53.000	53.270	28.053	1,984,500
2023-02-23	54.500	54.700	52.910	53.360	28.100	4,002,660
2023-02-22	55.410	55.410	54.550	54.840	28.880	2,977,740
2023-02-21	55.000	56.220	54.180	55.530	29.243	8,339,014
2023-02-20	51.990	54.180	51.720	53.740	28.300	5,663,160
2023-02-17	54.610	54.610	51.580	51.750	27.252	6,379,560
2023-02-16	54.610	57.660	54.100	54.230	28.558	12,901,860
2023-02-15	52.890	54.550	52.190	54.290	28.590	6,056,497
2023-02-14	53.170	53.230	51.930	52.380	27.584	2,904,967
2023-02-13	52.270	53.790	51.850	52.630	27.716	6,385,689
2023-02-10	53.490	53.510	52.270	52.280	27.532	4,379,329
2023-02-09	51.810	54.070	51.470	53.500	28.174	8,529,604
2023-02-08	51.450	54.190	51.110	52.080	27.426	9,146,032
2023-02-07	52.000	52.880	51.020	51.430	27.084	6,413,797

← NewerPage 15 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.