Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	92.880	99.650	92.680	95.870	94.904	74,672,868
2026-04-22	89.980	93.940	89.200	93.500	92.557	57,337,233
2026-04-21	93.940	93.940	89.630	90.050	89.142	58,145,490
2026-04-20	94.500	96.550	93.330	95.200	94.240	53,453,292
2026-04-17	94.000	95.760	94.000	94.290	93.339	55,246,594
2026-04-16	90.260	97.980	90.260	95.780	94.814	76,504,376
2026-04-15	92.000	92.990	89.820	90.260	89.350	50,810,292
2026-04-14	92.000	94.660	89.940	91.140	90.221	66,362,821
2026-04-13	85.300	91.020	85.000	89.220	88.321	54,884,587
2026-04-10	88.000	88.880	86.000	87.040	86.163	58,771,905
2026-04-09	85.500	87.500	85.000	87.290	86.410	48,229,199
2026-04-08	83.100	86.920	82.950	86.910	86.034	58,224,376
2026-04-07	80.960	81.810	78.500	79.510	78.708	27,672,803
2026-04-03	81.790	82.480	80.250	81.000	80.183	26,954,021
2026-04-02	84.000	84.470	79.890	80.270	79.461	40,191,483
2026-04-01	83.380	85.320	82.900	84.540	83.688	44,151,355
2026-03-31	82.620	84.310	80.800	80.800	79.985	27,794,981
2026-03-30	81.500	83.350	80.540	82.800	81.965	28,011,357
2026-03-27	83.520	84.570	82.050	83.450	82.609	26,949,466
2026-03-26	86.780	87.850	84.080	84.280	83.430	36,632,716
2026-03-25	85.600	89.900	85.580	87.650	86.766	52,901,286
2026-03-24	86.000	86.800	81.490	84.400	83.549	37,251,718
2026-03-23	84.440	88.000	83.750	85.310	84.450	43,854,937
2026-03-20	88.000	89.580	85.310	85.970	85.103	51,861,860
2026-03-19	84.300	93.330	84.100	89.750	88.845	80,037,893
2026-03-18	82.400	87.150	81.680	86.910	86.034	61,173,300
2026-03-17	84.400	84.510	81.030	81.150	80.332	34,520,988
2026-03-16	83.550	83.880	81.350	83.320	82.480	37,882,100
2026-03-13	85.600	85.840	83.420	83.540	82.698	61,855,598
2026-03-12	91.120	92.980	87.390	88.690	87.796	55,915,861
2026-03-11	94.330	96.300	91.080	91.120	90.201	62,205,781
2026-03-10	99.000	99.900	94.210	95.510	94.547	67,623,581
2026-03-09	91.000	98.700	87.540	96.350	95.379	82,904,497
2026-03-06	92.300	96.290	90.600	93.160	92.221	58,232,606
2026-03-05	99.480	99.500	93.180	94.700	93.745	81,984,588
2026-03-04	93.130	98.360	92.700	94.600	93.646	73,743,073
2026-03-03	101.02	102.40	94.180	96.490	95.517	107,343,273
2026-03-02	102.49	103.10	97.790	98.700	97.705	92,097,076
2026-02-27	97.890	106.33	97.600	103.39	102.35	126,191,146
2026-02-26	90.040	104.16	90.040	102.17	101.14	150,344,469
2026-02-25	88.020	89.240	84.680	86.800	85.925	87,301,318
2026-02-24	91.800	91.800	85.070	86.800	85.925	118,585,699
2026-02-13	76.500	76.500	76.500	76.500	75.729	0
2026-02-12	76.500	76.500	76.500	76.500	75.729	0
2026-02-11	76.500	76.500	76.500	76.500	75.729	0
2026-02-10	76.500	76.500	76.500	76.500	75.729	0
2026-02-09	76.500	76.500	76.500	76.500	75.729	0
2026-02-06	76.500	76.500	76.500	76.500	75.729	0
2026-02-05	78.290	80.250	75.750	76.500	75.729	56,480,200
2026-02-04	86.000	86.660	80.110	82.180	81.352	75,167,818
2026-02-03	85.500	88.500	83.000	88.400	87.509	90,716,224
2026-02-02	82.000	87.880	80.800	84.660	83.807	91,082,796
2026-01-30	81.000	83.490	79.060	81.830	81.005	66,434,158
2026-01-29	78.000	85.510	76.180	80.010	79.203	86,104,939
2026-01-28	83.200	84.730	80.000	80.850	80.035	83,084,269
2026-01-27	82.600	83.880	79.980	81.370	80.550	71,439,155
2026-01-26	82.000	84.770	80.180	83.250	82.411	98,456,972
2026-01-23	78.300	80.200	77.620	78.320	77.530	71,591,054
2026-01-22	76.320	79.330	74.880	78.040	77.253	79,028,613
2026-01-21	74.120	76.940	73.500	74.800	74.046	52,594,163

← NewerPage 3 of 21 · 1,212 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.