Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	46.900	47.290	46.570	46.850	24.132	1,372,015
2022-11-03	46.600	47.100	45.760	46.900	24.158	1,454,455
2022-11-02	46.300	46.700	45.880	46.480	23.941	1,247,220
2022-11-01	46.500	46.590	45.720	46.290	23.843	1,112,196
2022-10-31	44.700	46.380	44.010	46.200	23.797	1,749,240
2022-10-28	45.630	46.240	44.700	45.150	23.256	1,866,060
2022-10-27	45.760	46.660	45.300	46.000	23.694	1,995,840
2022-10-26	45.570	46.150	45.400	45.910	23.648	1,202,596
2022-10-25	45.900	46.490	45.320	45.620	23.498	1,973,340
2022-10-24	47.340	47.470	45.860	46.080	23.735	3,032,773
2022-10-21	45.000	47.840	44.540	46.980	24.199	4,379,376
2022-10-20	45.000	48.960	44.100	45.890	23.637	5,352,321
2022-10-19	43.080	44.500	43.080	43.400	22.355	1,135,620
2022-10-18	43.540	44.060	42.810	43.070	22.185	1,139,783
2022-10-17	42.680	44.110	41.830	43.260	22.283	2,048,549
2022-10-14	41.530	42.720	41.530	42.300	21.788	1,352,395
2022-10-13	41.460	42.160	41.130	41.520	21.387	810,540
2022-10-12	40.560	41.670	40.180	41.460	21.356	795,420
2022-10-11	40.010	42.360	40.000	40.470	20.846	797,760
2022-10-10	41.680	43.010	41.060	41.370	21.309	894,193
2022-09-30	42.020	42.300	40.880	41.860	21.562	753,244
2022-09-29	41.500	42.160	40.760	40.770	21.000	885,193
2022-09-28	43.620	43.990	40.840	40.930	21.083	1,071,151
2022-09-27	42.500	43.760	42.110	43.610	22.463	1,310,220
2022-09-26	41.660	41.890	40.600	40.990	21.113	636,840
2022-09-23	44.210	44.420	41.610	41.940	21.603	670,320
2022-09-22	44.200	44.310	42.760	43.190	22.247	847,080
2022-09-21	45.300	45.350	44.130	44.210	22.772	721,080
2022-09-20	45.700	46.010	45.050	45.430	23.400	664,482
2022-09-19	45.790	46.320	45.520	45.580	23.478	398,262
2022-09-16	45.700	46.310	45.690	45.790	23.586	345,063
2022-09-15	47.200	47.490	45.360	45.870	23.627	861,303
2022-09-14	48.300	48.300	46.500	46.850	24.132	1,198,263
2022-09-13	48.880	49.400	47.010	48.350	24.905	2,305,744
2022-09-09	46.600	48.290	46.100	47.900	24.673	864,111
2022-09-08	46.960	48.500	46.600	46.640	24.024	1,198,908
2022-09-07	46.200	47.660	46.000	46.480	23.941	731,705
2022-09-06	45.880	46.660	45.650	46.400	23.900	845,521
2022-09-05	46.930	46.930	45.780	46.090	23.740	341,100
2022-09-02	45.360	46.980	45.360	46.240	23.818	448,380
2022-09-01	46.000	46.290	45.500	45.790	23.586	442,080
2022-08-31	47.100	47.190	45.720	46.190	23.792	802,800
2022-08-30	47.590	47.590	47.030	47.280	24.353	403,324
2022-08-29	47.620	47.620	46.720	47.410	24.420	529,380
2022-08-26	47.690	48.180	47.200	47.300	24.364	460,672
2022-08-25	48.180	48.290	47.070	47.210	24.317	755,229
2022-08-24	48.690	48.800	47.430	48.080	24.765	1,057,500
2022-08-23	48.890	49.100	48.310	48.570	25.018	581,580
2022-08-22	47.600	48.980	47.000	48.860	25.167	941,220
2022-08-19	48.590	48.680	47.460	47.830	24.637	1,279,620
2022-08-18	48.860	49.170	47.990	48.200	24.827	1,078,200
2022-08-17	49.000	49.090	48.400	48.440	24.951	902,340
2022-08-16	48.850	49.490	48.520	49.000	25.239	725,940
2022-08-15	48.800	49.090	48.100	48.870	25.172	893,284
2022-08-12	48.860	49.290	48.750	48.880	25.178	776,520
2022-08-11	49.540	49.700	48.750	48.850	25.162	1,038,960
2022-08-10	48.560	49.430	48.400	48.860	25.167	961,380
2022-08-09	49.970	49.970	48.110	48.590	25.028	1,548,720
2022-08-08	48.090	49.820	47.710	49.700	25.600	1,864,080
2022-08-05	47.570	48.970	47.570	48.090	24.771	1,181,340

← NewerPage 17 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.