Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	46.150	46.800	46.130	46.680	46.209	14,365,361
2025-10-23	46.050	46.380	44.850	46.070	45.606	14,646,854
2025-10-22	45.930	46.430	45.450	45.940	45.477	10,469,068
2025-10-21	45.920	46.300	45.810	45.930	45.467	13,252,400
2025-10-20	45.840	46.440	45.450	45.830	45.368	11,954,622
2025-10-17	47.210	47.330	45.450	45.450	44.992	18,522,722
2025-10-16	47.710	47.710	46.800	47.210	46.734	16,460,356
2025-10-15	47.990	48.230	46.540	48.140	47.655	20,067,329
2025-10-14	49.930	50.050	47.650	48.000	47.516	21,398,943
2025-10-13	47.500	50.070	47.400	49.930	49.427	22,268,093
2025-10-10	52.550	52.570	49.220	50.250	49.743	49,587,051
2025-10-09	53.200	55.040	52.520	54.280	53.733	31,729,557
2025-09-30	53.570	54.930	53.110	53.350	52.812	24,922,385
2025-09-29	52.880	53.400	52.390	53.100	52.565	20,442,779
2025-09-26	55.220	55.870	52.810	52.850	52.317	38,340,911
2025-09-25	54.600	57.350	54.560	55.920	55.356	54,156,022
2025-09-24	51.910	54.500	51.660	54.220	53.278	32,882,666
2025-09-23	54.150	54.250	51.130	52.560	51.647	27,615,225
2025-09-22	52.510	54.000	52.210	53.450	52.521	24,685,753
2025-09-19	53.620	53.940	52.010	52.370	51.460	26,722,703
2025-09-18	54.390	55.970	52.600	53.420	52.492	43,655,093
2025-09-17	54.500	54.720	53.410	54.400	53.455	27,860,599
2025-09-16	53.410	55.380	52.800	54.830	53.877	37,874,837
2025-09-15	53.680	54.330	52.580	53.200	52.276	32,119,272
2025-09-12	55.210	57.150	54.400	54.460	53.514	53,254,710
2025-09-11	51.000	53.510	50.780	53.150	52.227	37,828,545
2025-09-10	51.280	52.990	51.010	51.920	51.018	26,206,597
2025-09-09	53.000	53.230	50.290	51.420	50.527	26,120,048
2025-09-08	53.520	53.950	52.240	53.140	52.217	28,916,042
2025-09-05	50.000	53.660	49.010	53.430	52.502	37,970,474
2025-09-04	52.310	52.460	49.030	49.960	49.092	32,994,121
2025-09-03	53.140	53.500	51.800	52.250	51.342	25,317,147
2025-09-02	57.770	58.660	52.000	53.500	52.570	61,919,689
2025-09-01	61.000	61.930	57.950	58.190	57.179	41,105,625
2025-08-29	60.000	60.000	56.300	58.970	57.945	52,434,866
2025-08-28	59.930	61.380	58.340	61.300	60.235	40,576,510
2025-08-27	60.140	63.500	59.980	60.280	59.233	43,476,912
2025-08-26	59.380	61.820	58.850	59.960	58.918	32,392,623
2025-08-25	61.200	63.930	59.620	60.600	59.547	47,704,032
2025-08-22	56.860	60.770	56.310	59.330	58.299	48,759,648
2025-08-21	56.770	58.400	55.700	56.230	55.253	30,612,817
2025-08-20	55.280	56.880	54.330	56.770	55.784	29,532,582
2025-08-19	57.000	57.300	55.680	55.960	54.988	31,543,249
2025-08-18	52.640	58.700	52.300	56.850	55.862	49,828,728
2025-08-15	50.200	52.990	50.100	52.420	51.509	33,004,941
2025-08-14	51.210	52.000	50.300	50.480	49.603	28,199,603
2025-08-13	51.880	52.150	50.520	51.210	50.320	30,394,759
2025-08-12	50.050	51.180	49.500	50.880	49.996	25,536,274
2025-08-11	48.300	50.040	48.190	49.990	49.121	26,217,819
2025-08-08	48.090	49.300	47.300	48.420	47.579	26,003,656
2025-08-07	47.980	48.400	47.200	48.180	47.343	20,031,523
2025-08-06	47.680	48.470	47.020	48.190	47.353	20,913,573
2025-08-05	48.700	48.720	47.460	47.670	46.842	21,710,826
2025-08-04	47.580	49.110	47.010	48.860	48.011	22,498,531
2025-08-01	50.000	50.200	47.500	48.180	47.343	27,652,291
2025-07-31	48.960	51.490	48.890	49.790	48.925	31,416,276
2025-07-30	50.580	50.590	49.000	49.030	48.178	21,874,502
2025-07-29	50.220	51.880	49.210	51.150	50.261	27,194,217
2025-07-28	51.870	51.890	49.910	50.570	49.691	16,339,405
2025-07-25	50.750	51.510	50.250	51.510	50.615	19,627,456

← NewerPage 5 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.