Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.980	48.000	45.010	47.790	24.616	2,098,081
2022-08-03	45.060	46.730	44.500	44.690	23.019	861,840
2022-08-02	46.010	46.060	44.300	44.950	23.153	1,449,540
2022-08-01	46.300	46.970	46.300	46.370	23.885	756,000
2022-07-29	47.450	47.680	46.500	47.130	24.276	829,360
2022-07-28	46.710	49.350	45.750	47.550	24.493	1,484,460
2022-07-27	46.270	46.300	45.500	45.980	23.684	627,120
2022-07-26	45.720	46.390	45.230	46.100	23.746	582,454
2022-07-25	46.500	46.890	46.040	46.050	23.720	758,880
2022-07-22	47.100	47.950	46.600	46.870	24.142	857,160
2022-07-21	46.700	48.190	46.620	47.060	24.240	1,163,340
2022-07-20	46.500	47.380	46.200	46.720	24.065	696,420
2022-07-19	46.470	46.870	45.700	46.500	23.952	744,858
2022-07-18	46.400	47.090	46.300	46.460	23.931	777,960
2022-07-15	47.610	48.240	46.500	46.750	24.080	914,400
2022-07-14	47.970	48.300	47.510	47.680	24.559	669,780
2022-07-13	47.490	48.340	46.020	47.730	24.585	932,940
2022-07-12	47.990	47.990	46.500	46.530	23.967	642,240
2022-07-11	48.490	48.600	47.010	47.340	24.384	1,047,060
2022-07-08	47.880	48.910	47.490	48.480	24.971	1,208,340
2022-07-07	48.010	48.490	47.800	47.900	24.673	802,800
2022-07-06	48.150	48.570	47.800	48.200	24.827	698,400
2022-07-05	49.050	49.490	47.750	48.260	24.858	1,186,560
2022-07-04	48.900	49.750	48.800	49.050	25.265	916,020
2022-07-01	49.490	49.990	48.920	49.000	25.239	904,140
2022-06-30	49.600	49.940	49.010	49.220	25.353	1,288,080
2022-06-29	50.010	50.400	49.400	49.600	25.548	1,556,460
2022-06-28	50.280	50.500	49.660	50.150	25.832	1,289,880
2022-06-27	48.250	50.800	48.120	50.280	25.899	2,039,220
2022-06-24	48.020	48.600	48.010	48.250	24.853	768,240
2022-06-23	47.920	48.600	47.920	48.230	24.843	949,500
2022-06-22	48.760	49.170	47.800	48.110	24.781	1,098,721
2022-06-21	48.030	48.800	47.820	48.080	24.765	1,039,140
2022-06-20	47.690	48.500	47.260	48.020	24.735	956,831
2022-06-17	47.940	48.330	47.370	47.900	24.673	831,420
2022-06-16	49.400	49.400	47.830	48.000	24.724	1,269,360
2022-06-15	48.510	50.390	48.510	48.930	25.203	1,651,500
2022-06-14	48.500	49.500	48.210	48.800	25.136	1,513,260
2022-06-13	49.630	50.330	48.480	48.900	25.188	1,674,900
2022-06-10	50.000	50.780	49.200	49.980	25.744	1,662,480
2022-06-09	49.110	50.850	49.010	49.950	25.729	2,742,300
2022-06-08	47.600	50.590	47.500	49.260	25.373	3,756,420
2022-06-07	45.000	49.230	44.990	47.850	24.647	4,213,418
2022-06-06	47.900	47.900	44.700	45.200	23.282	3,336,480
2022-06-02	44.150	45.000	43.680	44.740	23.045	1,229,220
2022-06-01	44.340	44.590	43.730	44.220	22.777	912,240
2022-05-31	43.010	44.790	43.010	44.340	22.839	1,478,160
2022-05-30	44.660	45.500	43.200	43.500	22.406	1,889,640
2022-05-27	41.990	45.380	41.750	44.880	23.117	3,073,320
2022-05-26	41.860	42.180	41.730	41.990	21.629	848,530
2022-05-25	41.520	41.950	41.520	41.860	21.562	490,140
2022-05-24	42.090	42.450	41.550	41.810	21.536	1,163,160
2022-05-23	41.800	42.240	41.800	41.960	21.613	554,580
2022-05-20	41.630	42.300	41.630	41.970	21.618	1,118,206
2022-05-19	41.800	42.110	41.500	41.750	21.505	691,200
2022-05-18	42.000	42.200	41.630	41.820	21.541	677,880
2022-05-17	41.890	42.150	41.600	41.980	21.623	1,164,780
2022-05-16	41.810	42.460	41.550	41.890	21.577	746,280
2022-05-13	41.720	42.480	41.420	41.820	21.541	978,840
2022-05-12	41.060	41.980	41.060	41.720	21.490	742,860

← NewerPage 18 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.