Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	77.000	78.190	74.400	75.410	74.650	56,681,745
2026-01-19	77.760	80.510	75.900	76.210	75.442	70,286,235
2026-01-16	79.160	84.160	78.780	79.170	78.372	82,723,264
2026-01-15	85.100	87.250	79.750	81.030	80.213	106,231,718
2026-01-14	80.480	93.130	80.480	90.710	89.796	127,172,021
2026-01-13	83.300	88.640	76.000	80.560	79.748	119,013,476
2026-01-12	73.010	83.040	70.200	83.040	82.203	124,363,159
2026-01-09	62.210	71.770	62.210	69.200	68.502	113,906,943
2026-01-08	60.000	61.680	58.300	59.810	59.207	61,667,207
2026-01-07	58.160	63.000	57.200	60.580	59.969	85,094,194
2026-01-06	55.510	58.690	54.820	57.630	57.049	63,706,517
2026-01-05	54.190	57.280	53.790	55.990	55.426	67,147,278
2025-12-31	51.600	53.580	50.950	52.800	52.268	40,172,574
2025-12-30	50.690	52.170	50.420	51.420	50.902	29,406,848
2025-12-29	50.280	51.650	50.230	50.490	49.981	23,152,141
2025-12-26	50.500	50.900	50.000	50.070	49.565	19,724,999
2025-12-25	50.390	50.990	50.020	50.650	50.139	17,909,495
2025-12-24	50.100	51.100	49.680	50.530	50.021	19,299,947
2025-12-23	51.520	52.000	50.150	50.430	49.922	21,027,064
2025-12-22	49.920	50.550	49.610	50.150	49.644	18,078,234
2025-12-19	50.360	50.680	49.610	49.790	49.288	21,908,998
2025-12-18	52.410	52.520	50.050	50.120	49.615	33,264,448
2025-12-17	51.310	53.080	51.050	53.000	52.466	27,403,411
2025-12-16	52.990	53.600	51.300	51.530	51.011	22,051,205
2025-12-15	52.590	54.230	52.590	53.030	52.495	33,355,548
2025-12-12	49.620	54.170	49.620	53.410	52.872	73,704,274
2025-12-11	50.860	51.190	49.700	49.960	49.456	22,223,586
2025-12-10	50.180	51.210	49.160	50.850	50.337	32,139,904
2025-12-09	52.080	53.580	50.120	50.200	49.694	59,899,142
2025-12-08	47.890	49.490	47.770	49.150	48.655	22,767,185
2025-12-05	48.470	48.600	47.600	48.010	47.526	13,593,606
2025-12-04	48.500	48.970	47.760	48.500	48.011	15,078,267
2025-12-03	50.030	50.240	48.400	48.500	48.011	20,163,295
2025-12-02	51.030	52.000	49.900	50.100	49.595	32,699,061
2025-12-01	48.090	51.840	47.510	50.710	50.199	49,134,673
2025-11-28	48.100	48.580	47.430	47.720	47.239	11,342,914
2025-11-27	48.340	48.800	47.860	47.860	47.378	14,791,655
2025-11-26	47.480	49.080	47.370	48.520	48.031	20,357,895
2025-11-25	47.610	48.400	47.310	47.760	47.279	16,230,147
2025-11-24	45.870	47.780	45.110	47.400	46.922	18,005,022
2025-11-21	45.830	46.590	45.530	45.640	45.180	14,207,341
2025-11-20	47.010	47.290	46.440	46.450	45.982	9,130,771
2025-11-19	48.000	48.000	46.700	46.930	46.457	12,117,220
2025-11-18	47.260	48.470	46.940	47.880	47.397	14,722,301
2025-11-17	46.480	47.670	46.410	47.400	46.922	13,252,549
2025-11-14	47.880	47.960	46.630	46.650	46.180	15,918,744
2025-11-13	47.000	48.500	46.500	48.480	47.991	16,270,085
2025-11-12	47.530	47.720	46.430	47.200	46.724	14,618,950
2025-11-11	49.000	49.180	47.540	47.620	47.140	16,895,889
2025-11-10	49.010	49.780	48.450	48.840	48.348	16,075,836
2025-11-07	49.860	50.560	49.380	49.380	48.882	17,583,573
2025-11-06	50.240	50.900	49.700	50.360	49.852	20,171,886
2025-11-05	49.440	50.590	49.020	50.170	49.664	18,934,597
2025-11-04	51.240	51.500	50.160	50.620	50.110	26,525,637
2025-11-03	50.800	52.990	49.780	52.180	51.654	42,105,663
2025-10-31	48.620	51.240	48.170	50.530	50.021	43,797,987
2025-10-30	49.500	51.220	49.500	49.830	49.328	64,853,996
2025-10-29	47.000	47.480	46.700	47.100	46.625	14,083,902
2025-10-28	46.600	47.490	46.370	47.220	46.744	17,445,115
2025-10-27	46.970	47.400	46.360	46.730	46.259	16,237,571

← NewerPage 4 of 21 · 1,218 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.