Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.500	42.500	41.500	42.110	21.690	704,242
2022-02-08	41.830	42.590	41.510	41.720	21.490	795,420
2022-02-07	41.950	42.600	41.350	41.900	21.582	1,017,360
2022-01-28	41.100	42.190	40.360	41.610	21.433	939,060
2022-01-27	41.460	41.950	40.960	41.050	21.144	885,960
2022-01-26	41.790	42.300	41.350	41.680	21.469	790,380
2022-01-25	42.010	42.380	41.200	41.280	21.263	1,357,560
2022-01-24	42.800	43.490	42.000	42.190	21.732	1,219,680
2022-01-21	42.920	43.220	42.200	42.890	22.092	846,900
2022-01-20	44.310	44.700	42.700	42.850	22.072	1,854,360
2022-01-19	46.000	46.000	44.210	44.400	22.870	3,141,360
2022-01-18	43.800	47.000	43.510	45.760	23.570	5,293,200
2022-01-17	45.700	45.730	43.560	43.990	22.659	3,192,957
2022-01-14	45.240	45.800	44.620	45.540	23.457	1,310,400
2022-01-13	44.940	45.480	43.800	45.240	23.303	2,390,580
2022-01-12	42.620	45.220	42.610	44.940	23.148	3,503,880
2022-01-11	43.100	43.350	42.500	42.830	22.061	1,349,280
2022-01-10	42.960	43.520	42.550	42.880	22.087	1,520,280
2022-01-07	43.010	43.390	42.500	42.850	22.072	2,095,173
2022-01-06	43.020	43.340	42.550	43.000	22.149	1,281,060
2022-01-05	43.500	43.950	42.550	42.730	22.010	2,149,920
2022-01-04	42.860	43.200	42.400	42.860	22.077	1,472,580
2021-12-31	43.100	43.480	41.900	42.860	22.077	2,291,760
2021-12-30	43.850	44.300	43.200	43.450	22.381	2,171,160
2021-12-29	42.980	44.390	42.380	43.660	22.489	2,383,560
2021-12-28	42.660	44.980	41.510	43.300	22.303	3,008,880
2021-12-27	41.500	42.530	40.890	41.440	21.345	1,362,960
2021-12-24	41.440	43.000	40.320	40.760	20.995	1,926,406
2021-12-23	40.270	40.790	40.130	40.260	20.738	814,680
2021-12-22	40.880	41.390	40.400	40.660	20.944	472,257
2021-12-21	41.380	41.380	40.400	40.600	20.913	596,880
2021-12-20	41.720	41.720	40.800	40.980	21.108	694,456
2021-12-17	42.150	42.490	41.010	41.720	21.490	1,149,856
2021-12-16	41.930	42.500	41.210	41.700	21.479	1,108,746
2021-12-15	42.720	42.790	41.510	41.570	21.412	772,560
2021-12-14	42.030	42.880	41.860	42.210	21.742	928,800
2021-12-13	43.700	43.780	41.500	42.270	21.773	1,037,880
2021-12-10	42.980	43.490	42.620	43.060	22.180	837,720
2021-12-09	43.600	43.980	42.800	43.110	22.205	704,520
2021-12-08	43.880	43.990	43.310	43.550	22.432	666,082
2021-12-07	43.370	43.990	42.150	43.430	22.370	1,312,709
2021-12-06	43.000	43.900	43.000	43.300	22.303	807,300
2021-12-03	43.700	44.600	43.480	43.620	22.468	1,283,760
2021-12-02	45.140	46.290	43.700	43.930	22.628	1,696,500
2021-12-01	43.640	46.460	43.640	45.150	23.256	1,869,660
2021-11-30	43.690	44.200	43.450	44.060	22.695	1,789,140
2021-11-29	41.810	43.720	41.600	43.590	22.453	2,151,900
2021-11-26	42.210	42.520	41.240	41.800	21.531	1,274,760
2021-11-25	41.080	43.200	40.770	42.390	21.835	2,181,713
2021-11-24	39.500	46.330	39.280	42.470	21.876	3,688,513
2021-11-23	38.700	38.890	38.150	38.610	19.888	741,600
2021-11-22	39.160	39.160	38.320	38.560	19.862	431,100
2021-11-19	38.170	39.100	38.110	38.660	19.913	702,180
2021-11-18	38.480	39.520	38.220	38.530	19.846	659,160
2021-11-17	38.810	39.120	38.010	38.360	19.759	592,920
2021-11-16	39.120	39.370	38.680	38.810	19.991	363,902
2021-11-15	39.460	39.770	38.650	39.120	20.150	487,980
2021-11-12	38.950	39.670	38.350	39.080	20.130	613,620
2021-11-11	38.300	39.300	38.280	38.780	19.975	259,200
2021-11-10	39.050	39.390	38.120	38.820	19.996	441,900

← NewerPage 20 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.