Shanghai Precise Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 38.590 | 39.600 | 38.500 | 39.050 | 20.114 | 379,440 |
| 2021-11-08 | 39.450 | 39.450 | 38.080 | 38.590 | 19.877 | 569,286 |
| 2021-11-05 | 40.380 | 40.390 | 39.300 | 39.450 | 20.320 | 338,040 |
| 2021-11-04 | 39.660 | 40.390 | 38.830 | 40.300 | 20.758 | 579,060 |
| 2021-11-03 | 39.300 | 39.780 | 38.530 | 38.780 | 19.975 | 361,080 |
| 2021-11-02 | 39.160 | 39.890 | 38.850 | 39.300 | 20.243 | 461,340 |
| 2021-11-01 | 40.600 | 40.790 | 39.360 | 39.510 | 20.351 | 386,460 |
| 2021-10-29 | 40.190 | 40.490 | 39.800 | 40.010 | 20.609 | 311,400 |
| 2021-10-28 | 41.240 | 41.370 | 39.790 | 39.850 | 20.526 | 544,500 |
| 2021-10-27 | 41.470 | 41.740 | 40.880 | 41.250 | 21.247 | 566,280 |
| 2021-10-26 | 41.500 | 41.790 | 41.420 | 41.600 | 21.428 | 451,440 |
| 2021-10-25 | 41.350 | 42.200 | 40.620 | 41.890 | 21.577 | 467,917 |
| 2021-10-22 | 42.220 | 42.910 | 41.600 | 41.750 | 21.505 | 498,060 |
| 2021-10-21 | 42.000 | 42.200 | 41.520 | 42.000 | 21.634 | 385,380 |
| 2021-10-20 | 41.640 | 42.830 | 41.190 | 42.000 | 21.634 | 684,180 |
| 2021-10-19 | 42.540 | 42.600 | 41.400 | 41.720 | 21.490 | 380,340 |
| 2021-10-18 | 41.160 | 42.220 | 41.160 | 41.920 | 21.593 | 488,520 |
| 2021-10-15 | 42.730 | 43.190 | 41.620 | 41.860 | 21.562 | 910,049 |
| 2021-10-14 | 39.440 | 43.350 | 39.390 | 42.720 | 22.005 | 1,752,696 |
← NewerPage 21 of 21 · 1,219 trading days
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.