Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.000	71.360	67.380	68.580	68.095	45,498,092
2026-07-21	66.600	68.730	61.640	68.710	68.225	46,289,590
2026-07-20	68.800	70.620	64.460	66.600	66.129	42,255,479
2026-07-17	68.560	68.800	63.160	64.360	63.905	35,816,601
2026-07-16	68.770	71.550	68.070	69.080	68.592	24,993,930
2026-07-15	71.710	72.640	69.720	70.060	69.565	27,910,054
2026-07-14	77.110	77.500	68.700	71.600	71.094	53,749,642
2026-07-13	81.510	84.060	77.180	77.500	76.952	39,547,735
2026-07-10	80.000	86.310	79.500	82.250	81.669	55,082,928
2026-07-09	81.200	81.260	77.030	80.080	79.514	37,758,335
2026-07-08	78.980	81.800	77.890	79.160	78.601	40,100,208
2026-07-07	80.710	81.500	77.210	78.410	77.856	26,291,908
2026-07-06	85.660	86.000	79.690	80.950	80.134	40,997,256
2026-07-03	86.750	90.300	85.400	85.440	84.579	45,347,848
2026-07-02	87.170	92.000	86.800	87.800	86.915	67,610,029
2026-07-01	83.400	93.000	81.090	90.060	89.152	91,738,888
2026-06-30	76.160	85.620	75.200	83.070	82.233	52,750,994
2026-06-29	77.030	78.890	74.920	76.200	75.432	30,723,309
2026-06-26	82.000	82.000	77.560	77.770	76.986	44,585,561
2026-06-25	85.600	86.800	82.790	83.590	82.747	43,821,774
2026-06-24	82.200	85.860	81.030	85.600	84.737	43,722,423
2026-06-23	85.000	87.140	81.820	82.230	81.401	44,962,012
2026-06-22	85.280	89.180	84.980	86.000	85.133	55,165,379
2026-06-18	81.150	85.230	80.920	85.180	84.321	46,468,615
2026-06-17	78.510	81.570	78.000	81.170	80.352	33,696,590
2026-06-16	78.610	80.140	77.700	79.370	78.570	35,034,791
2026-06-15	74.800	78.820	74.660	78.550	77.758	39,192,786
2026-06-12	75.500	76.160	73.400	73.530	72.789	30,475,001
2026-06-11	75.450	76.060	73.560	74.020	73.274	33,501,693
2026-06-10	75.400	80.580	75.200	76.900	76.125	39,345,630
2026-06-09	75.000	76.720	73.950	76.030	75.264	28,231,785
2026-06-08	75.000	76.830	73.300	74.110	73.363	32,885,415
2026-06-05	81.000	81.000	77.940	78.170	77.382	33,480,899
2026-06-04	79.700	82.400	79.100	81.780	80.956	30,361,201
2026-06-03	79.100	82.500	78.550	81.370	80.550	42,287,694
2026-06-02	79.610	81.360	75.770	80.230	79.421	54,883,935
2026-06-01	83.000	85.100	82.080	82.190	81.361	30,344,026
2026-05-29	85.200	86.990	81.770	83.870	83.025	43,370,151
2026-05-28	88.040	88.660	84.510	86.470	85.598	40,176,934
2026-05-27	87.810	88.560	84.000	84.470	83.618	54,740,361
2026-05-26	93.330	93.330	88.870	89.010	88.113	58,272,562
2026-05-25	93.390	94.840	91.200	94.580	93.627	58,251,473
2026-05-22	92.900	93.800	90.510	93.350	92.409	50,374,953
2026-05-21	97.400	98.280	90.900	91.580	90.657	68,223,171
2026-05-20	97.000	99.000	94.620	95.850	94.884	55,937,391
2026-05-19	100.90	100.98	95.700	98.330	97.339	66,223,146
2026-05-18	103.89	105.18	98.260	99.390	98.388	86,473,802
2026-05-15	102.07	110.98	100.62	102.46	101.43	125,947,955
2026-05-14	103.43	104.48	97.810	99.670	98.665	85,906,150
2026-05-13	90.900	105.00	90.010	101.62	100.60	112,711,225
2026-05-12	96.680	97.200	91.070	91.380	90.459	79,883,855
2026-05-11	102.98	103.00	96.000	97.910	96.923	75,245,436
2026-05-08	96.010	100.90	95.080	98.080	97.091	66,076,585
2026-05-07	96.300	98.200	95.350	97.450	96.468	61,899,923
2026-05-06	93.000	99.880	93.000	96.210	95.240	88,201,288
2026-04-30	89.980	91.000	87.050	89.060	88.162	38,905,836
2026-04-29	87.380	92.950	86.630	90.440	89.528	45,959,165
2026-04-28	90.500	91.500	88.090	88.310	87.420	38,247,058
2026-04-27	93.010	94.000	89.600	90.120	89.211	48,086,088
2026-04-24	94.780	95.150	90.000	92.950	92.013	60,354,870

← NewerPage 2 of 3 · 121 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.