Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	46.220	46.850	45.300	45.800	44.894	35,273,345
2025-04-24	46.240	50.000	45.100	46.610	45.688	66,416,478
2025-04-23	53.220	54.920	53.210	54.300	53.226	18,432,999
2025-04-22	53.730	54.270	52.530	52.820	51.775	15,115,040
2025-04-21	52.670	54.800	51.600	54.330	53.255	18,800,681
2025-04-18	52.000	53.160	51.630	52.210	51.177	10,418,068
2025-04-17	52.000	53.190	51.550	52.000	50.971	13,209,419
2025-04-16	54.060	54.510	51.730	52.920	51.873	17,827,924
2025-04-15	53.900	55.260	53.250	54.790	53.706	17,558,780
2025-04-14	55.050	55.880	53.950	54.150	53.079	17,800,127
2025-04-11	52.880	55.960	52.560	54.810	53.726	25,119,974
2025-04-10	55.000	55.000	52.550	52.550	51.510	26,100,159
2025-04-09	49.000	52.150	48.150	51.590	50.569	29,350,350
2025-04-08	51.350	51.490	48.520	50.000	49.011	29,244,492
2025-04-07	51.000	52.990	46.000	50.240	49.246	39,187,889
2025-04-03	56.450	57.340	55.300	56.060	54.951	13,239,727
2025-04-02	55.890	57.290	55.570	57.130	56.000	16,029,509
2025-04-01	57.430	57.600	55.850	56.080	54.971	17,073,692
2025-03-31	56.410	57.660	55.060	57.140	56.010	26,498,469
2025-03-28	57.500	58.480	56.020	56.100	54.990	29,824,938
2025-03-27	56.690	57.580	55.570	55.710	54.608	16,140,992
2025-03-26	56.000	57.600	56.000	56.690	55.569	17,705,087
2025-03-25	59.680	60.300	55.380	55.670	54.569	36,041,289
2025-03-24	60.800	61.440	58.600	59.990	58.803	21,060,332
2025-03-21	62.560	62.610	60.210	60.490	59.293	22,482,588
2025-03-20	62.300	63.480	60.440	62.000	60.773	27,487,944
2025-03-19	66.000	66.810	63.690	63.980	62.714	22,833,865
2025-03-18	65.590	67.680	65.400	65.670	64.371	26,245,000
2025-03-17	65.900	65.960	64.300	64.950	63.665	18,690,918
2025-03-14	64.000	67.000	64.000	66.190	64.881	28,546,669
2025-03-13	66.650	66.880	63.600	64.400	63.126	30,688,959
2025-03-12	68.170	70.980	66.600	66.600	65.282	49,848,987
2025-03-11	64.700	67.600	64.400	67.600	66.263	36,468,909
2025-03-10	65.250	66.430	64.650	65.350	64.057	20,631,890
2025-03-07	66.990	67.990	65.010	65.990	64.685	39,440,295
2025-03-06	68.380	71.110	66.100	68.250	66.900	65,314,026
2025-03-05	63.100	68.890	61.490	67.330	65.998	55,418,009
2025-03-04	60.100	62.230	59.480	61.580	60.362	31,227,901
2025-03-03	62.600	63.630	59.720	62.060	60.832	34,635,021
2025-02-28	64.300	65.380	61.250	62.000	60.773	34,303,109
2025-02-27	67.800	68.550	63.920	65.170	63.881	45,833,588
2025-02-26	68.010	69.590	65.430	68.530	67.174	55,718,485
2025-02-25	68.290	70.160	65.170	67.990	66.645	62,299,232
2025-02-24	69.820	74.800	69.000	70.820	69.419	99,847,134
2025-02-21	60.000	68.580	59.540	68.580	67.223	91,394,073
2025-02-20	56.000	57.940	55.760	57.150	56.019	33,097,588
2025-02-19	55.350	56.500	54.780	56.180	55.069	30,513,716
2025-02-18	59.320	59.860	55.100	55.340	54.245	47,241,688
2025-02-17	59.900	61.920	58.730	60.160	58.970	54,725,507
2025-02-14	56.610	57.500	55.340	57.200	56.068	37,474,604
2025-02-13	59.000	59.000	56.490	56.610	55.490	38,483,546
2025-02-12	57.300	60.600	57.200	58.990	57.823	47,055,841
2025-02-11	60.400	61.660	56.800	58.050	56.902	55,009,294
2025-02-10	61.990	62.970	59.620	61.290	60.077	59,560,681
2025-02-07	62.810	65.800	60.110	62.010	60.783	72,169,480
2025-02-06	60.110	62.610	59.100	62.080	60.852	59,015,098
2025-02-05	61.990	66.590	61.160	62.000	60.773	66,524,690
2025-01-27	62.930	63.330	57.600	59.620	58.441	66,449,586
2025-01-24	55.220	61.000	55.220	60.220	59.029	65,442,318
2025-01-23	58.000	59.450	54.670	55.120	54.030	50,454,583

← NewerPage 7 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.