Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	47.980	52.360	47.550	51.970	27.368	10,413,525
2023-02-03	47.190	47.800	46.690	47.600	25.067	2,560,500
2023-02-02	47.760	48.050	47.280	47.650	25.093	2,824,020
2023-02-01	47.550	48.190	47.110	47.760	25.151	1,760,344
2023-01-31	47.850	47.850	47.010	47.600	25.067	1,488,540
2023-01-30	48.730	48.890	47.180	47.310	24.914	2,961,000
2023-01-20	48.170	49.470	48.010	48.530	25.557	2,585,017
2023-01-19	47.700	49.180	47.700	48.360	25.467	2,804,940
2023-01-18	45.880	48.750	45.750	48.000	25.278	5,354,452
2023-01-17	45.800	46.400	45.380	46.130	24.293	2,501,044
2023-01-16	46.610	46.760	45.800	46.000	24.224	3,498,120
2023-01-13	47.210	48.020	46.170	46.470	24.472	4,754,662
2023-01-12	49.500	49.630	46.800	47.400	24.962	5,536,620
2023-01-11	48.280	49.820	48.050	49.420	26.025	8,238,780
2023-01-10	46.760	48.760	46.110	48.540	25.562	8,778,693
2023-01-09	46.390	47.430	46.250	46.750	24.619	4,136,688
2023-01-06	44.500	48.870	44.450	46.580	24.530	6,204,925
2023-01-05	41.880	43.960	41.880	43.500	22.908	2,524,568
2023-01-04	43.180	44.600	42.320	42.540	22.402	3,079,411
2023-01-03	42.340	42.750	41.000	42.100	22.171	1,753,380
2022-12-30	42.120	42.580	41.600	42.360	22.307	514,414
2022-12-29	41.880	42.250	41.000	41.970	22.102	674,897
2022-12-28	42.800	42.800	41.390	41.550	21.881	868,320
2022-12-27	42.070	42.580	41.810	41.900	22.065	631,980
2022-12-26	41.350	42.480	41.000	42.180	22.213	984,157
2022-12-23	40.530	41.670	40.200	41.390	21.797	921,641
2022-12-22	41.190	41.420	40.110	40.930	21.554	722,275
2022-12-21	41.060	41.970	40.600	40.830	21.502	805,680
2022-12-20	41.600	41.900	41.000	41.050	21.618	721,605
2022-12-19	42.490	42.490	41.320	41.600	21.907	1,023,247
2022-12-16	43.390	43.400	42.200	42.380	22.318	718,920
2022-12-15	43.090	43.280	42.690	42.770	22.523	575,640
2022-12-14	43.020	43.290	42.800	43.080	22.687	721,387
2022-12-13	43.840	44.200	42.870	43.020	22.655	1,421,400
2022-12-12	44.220	44.980	43.850	44.020	23.182	1,454,382
2022-12-09	44.420	44.900	44.000	44.550	23.461	1,119,184
2022-12-08	44.070	44.680	44.000	44.650	23.514	1,414,801
2022-12-07	43.010	44.940	43.010	44.060	23.203	1,396,980
2022-12-06	45.190	45.190	44.000	44.130	23.240	1,236,240
2022-12-05	44.600	45.880	44.600	45.040	23.719	1,101,420
2022-12-02	46.210	46.210	44.800	44.890	23.640	1,509,138
2022-12-01	44.680	46.100	44.410	45.790	24.114	1,953,126
2022-11-30	44.300	44.800	44.040	44.400	23.382	896,884
2022-11-29	44.700	45.120	44.070	44.530	23.450	1,166,220
2022-11-28	45.150	45.150	44.140	44.740	23.561	1,256,040
2022-11-25	45.690	45.850	44.600	44.710	23.545	1,487,898
2022-11-24	45.780	46.700	45.050	45.650	24.040	1,515,060
2022-11-23	46.000	46.380	45.200	45.520	23.972	931,147
2022-11-22	46.510	47.130	46.010	46.130	24.293	1,170,183
2022-11-21	46.600	47.380	46.010	46.720	24.604	1,847,755
2022-11-18	45.600	48.330	45.340	46.810	24.651	4,100,511
2022-11-17	44.800	45.820	44.610	45.740	24.087	986,907
2022-11-16	44.540	45.830	44.540	45.150	23.777	1,257,264
2022-11-15	44.640	45.300	44.250	45.040	23.719	1,521,000
2022-11-14	47.010	47.050	45.260	45.680	23.529	1,193,904
2022-11-11	46.880	47.650	46.520	46.650	24.029	1,171,616
2022-11-10	46.100	47.240	46.100	46.850	24.132	966,780
2022-11-09	47.160	47.170	46.600	46.930	24.173	979,749
2022-11-08	47.300	47.940	46.400	46.990	24.204	1,097,280
2022-11-07	46.990	47.500	46.660	47.500	24.467	1,667,527

← NewerPage 16 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.