Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	42.130	42.800	41.610	41.700	21.479	1,766,160
2022-05-10	41.970	42.900	41.410	42.100	21.685	1,674,720
2022-05-09	41.490	42.390	41.100	41.540	21.397	1,396,800
2022-05-06	41.550	41.970	41.000	41.770	21.515	1,297,560
2022-05-05	39.700	42.570	39.010	41.890	21.577	3,308,657
2022-04-29	47.400	47.490	38.880	40.780	21.005	7,659,000
2022-04-28	46.960	48.010	45.500	46.430	23.916	2,452,680
2022-04-27	45.050	48.450	45.000	47.800	24.621	4,421,340
2022-04-26	45.050	46.290	44.860	45.180	23.272	2,402,280
2022-04-25	47.050	47.700	45.160	45.400	23.385	2,764,800
2022-04-22	49.290	49.290	46.000	47.090	24.256	3,006,210
2022-04-21	48.990	49.790	47.310	47.390	24.410	3,440,572
2022-04-20	48.100	48.300	47.050	47.950	24.699	3,284,820
2022-04-19	45.660	47.990	45.140	47.550	24.493	4,303,436
2022-04-18	45.000	46.500	44.320	45.710	23.545	3,566,160
2022-04-15	43.280	46.060	42.980	43.870	22.597	4,377,648
2022-04-14	41.550	42.250	41.220	41.870	21.567	1,022,760
2022-04-13	41.980	42.000	41.370	41.410	21.330	660,240
2022-04-12	41.170	41.940	40.460	41.790	21.526	806,760
2022-04-11	41.970	42.280	41.000	41.250	21.247	743,400
2022-04-08	42.090	42.500	40.900	42.000	21.634	674,100
2022-04-07	42.180	42.180	41.560	41.670	21.464	725,760
2022-04-06	42.000	42.290	41.500	42.200	21.737	686,520
2022-04-01	41.430	42.170	40.900	42.020	21.644	832,860
2022-03-31	41.500	41.830	40.960	41.430	21.340	528,300
2022-03-30	40.780	42.010	40.780	41.700	21.479	1,035,900
2022-03-29	40.890	41.880	40.890	41.190	21.216	547,740
2022-03-28	41.810	41.820	40.100	41.260	21.253	1,108,317
2022-03-25	42.080	42.200	41.700	42.010	21.639	883,800
2022-03-24	41.530	42.120	41.410	41.940	21.603	684,772
2022-03-23	42.090	42.290	41.350	41.910	21.587	701,640
2022-03-22	42.200	42.380	41.160	41.900	21.582	912,117
2022-03-21	42.000	42.380	41.300	41.880	21.572	721,620
2022-03-18	41.870	42.390	41.370	42.000	21.634	1,449,540
2022-03-17	42.500	43.000	41.610	42.000	21.634	1,349,460
2022-03-16	41.490	41.600	40.660	41.290	21.268	1,167,840
2022-03-15	41.080	41.700	40.500	40.760	20.995	1,176,120
2022-03-14	43.000	43.000	41.170	41.170	21.206	1,505,880
2022-03-11	42.300	43.350	41.600	43.120	22.211	1,152,720
2022-03-10	41.410	42.980	41.410	42.380	21.829	905,396
2022-03-09	41.690	41.930	39.280	41.080	21.160	1,296,736
2022-03-08	43.350	43.680	41.590	41.900	21.582	1,029,780
2022-03-07	44.150	44.930	43.000	43.750	22.535	1,163,880
2022-03-04	45.100	45.400	44.000	44.630	22.988	1,519,012
2022-03-03	44.960	45.600	44.580	45.500	23.437	1,804,323
2022-03-02	45.100	45.350	44.200	44.960	23.158	1,554,300
2022-03-01	45.250	45.700	44.700	45.190	23.277	1,105,020
2022-02-28	45.500	45.760	44.510	45.250	23.308	1,579,492
2022-02-25	44.200	45.790	43.690	45.150	23.256	2,632,500
2022-02-24	47.000	47.370	43.300	44.130	22.731	6,007,950
2022-02-23	48.000	49.990	46.380	47.410	24.420	7,271,452
2022-02-22	43.890	52.610	42.900	48.960	25.219	9,851,587
2022-02-21	42.880	44.400	42.110	43.840	22.582	3,321,466
2022-02-18	42.090	42.200	41.200	41.820	21.541	698,661
2022-02-17	41.100	42.200	40.920	41.820	21.541	835,020
2022-02-16	40.900	41.280	40.650	41.100	21.170	502,740
2022-02-15	40.990	41.210	40.550	40.900	21.067	938,520
2022-02-14	41.970	42.200	40.780	41.070	21.155	991,306
2022-02-11	41.960	42.000	41.400	41.780	21.520	735,660
2022-02-10	41.990	42.250	41.650	41.950	21.608	535,320

← NewerPage 19 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.