Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	51.000	51.500	50.300	50.670	49.790	21,817,244
2025-07-23	49.440	50.980	49.420	50.980	50.094	23,944,139
2025-07-22	50.710	51.480	49.490	49.650	48.787	27,077,046
2025-07-21	51.810	52.300	50.730	50.990	50.104	27,848,915
2025-07-18	52.450	53.980	52.400	52.710	51.794	30,625,391
2025-07-17	52.110	53.550	52.010	52.550	51.510	28,908,041
2025-07-16	54.550	54.880	52.500	52.830	51.785	54,656,537
2025-07-15	48.200	53.240	48.100	52.970	51.922	66,533,063
2025-07-14	47.920	49.000	47.770	48.380	47.423	26,646,061
2025-07-11	46.580	47.430	46.160	47.030	46.100	16,884,026
2025-07-10	47.200	47.500	46.000	46.680	45.757	19,999,752
2025-07-09	48.470	49.570	47.200	47.590	46.649	28,089,847
2025-07-08	48.300	48.970	47.580	48.690	47.727	21,075,447
2025-07-07	49.000	49.900	48.300	48.390	47.433	19,794,088
2025-07-04	48.650	51.750	48.520	49.040	48.070	46,953,453
2025-07-03	46.500	47.790	46.300	47.310	46.374	17,901,724
2025-07-02	47.300	47.330	45.900	46.320	45.404	18,787,353
2025-07-01	49.170	49.400	47.450	47.630	46.688	27,219,353
2025-06-30	48.970	50.000	48.770	49.530	48.550	31,483,341
2025-06-27	47.750	48.830	46.940	48.350	47.394	28,887,268
2025-06-26	47.850	49.170	47.410	47.950	47.001	34,594,451
2025-06-25	46.890	48.980	46.890	48.080	47.129	50,034,359
2025-06-24	43.600	46.260	43.590	46.000	45.090	39,797,527
2025-06-23	43.200	43.640	42.700	43.420	42.561	20,072,168
2025-06-20	43.710	44.500	42.910	43.970	43.100	26,027,532
2025-06-19	44.490	45.000	43.220	43.390	42.532	19,028,429
2025-06-18	42.730	44.880	42.530	44.150	43.277	28,592,792
2025-06-17	43.850	43.990	42.700	42.920	42.071	17,073,253
2025-06-16	43.390	44.690	43.100	43.860	42.992	22,214,145
2025-06-13	44.460	44.590	42.780	43.200	42.345	30,505,974
2025-06-12	44.130	46.460	44.000	44.980	44.090	28,936,839
2025-06-11	44.830	45.250	44.180	44.440	43.561	18,036,915
2025-06-10	47.090	47.140	44.270	44.900	44.012	31,968,374
2025-06-09	45.450	46.720	44.910	46.580	45.659	31,532,150
2025-06-06	44.990	46.040	44.330	45.180	44.286	29,304,862
2025-06-05	43.490	45.070	43.230	44.790	43.904	23,379,675
2025-06-04	42.760	44.440	42.520	43.520	42.659	20,340,330
2025-06-03	42.060	43.430	42.060	42.340	41.502	16,117,926
2025-05-30	43.940	43.940	42.810	42.930	42.081	15,099,689
2025-05-29	43.710	44.490	43.710	44.140	43.267	13,095,352
2025-05-28	44.300	44.570	43.510	43.790	42.924	11,811,523
2025-05-27	44.810	45.330	44.080	44.200	43.326	14,379,257
2025-05-26	43.540	45.700	43.540	45.180	44.286	24,517,830
2025-05-23	44.590	44.600	43.440	43.440	42.581	15,514,419
2025-05-22	44.960	45.210	44.380	44.490	43.610	12,593,923
2025-05-21	45.130	45.490	44.780	45.260	44.365	12,551,879
2025-05-20	44.700	45.370	44.310	45.230	44.335	17,746,202
2025-05-19	44.550	44.750	43.900	44.550	43.669	13,299,497
2025-05-16	44.090	45.150	43.730	44.600	43.718	18,111,670
2025-05-15	46.380	46.390	44.260	44.270	43.394	26,389,523
2025-05-14	46.500	46.980	46.000	46.460	45.541	16,549,532
2025-05-13	47.700	47.980	46.300	46.480	45.560	20,714,625
2025-05-12	47.290	47.360	46.690	47.060	46.129	15,574,765
2025-05-09	48.090	48.090	46.480	46.730	45.806	23,113,257
2025-05-08	48.000	48.590	47.600	48.270	47.315	21,046,561
2025-05-07	50.480	50.800	47.400	48.260	47.305	46,987,808
2025-05-06	49.500	51.440	49.000	50.480	49.481	28,094,511
2025-04-30	46.400	48.780	46.400	48.570	47.609	30,147,469
2025-04-29	46.580	46.910	46.070	46.300	45.384	20,039,746
2025-04-28	46.040	47.300	45.360	46.310	45.394	27,626,168

← NewerPage 6 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.