Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	55.250	59.580	55.100	57.710	56.568	63,465,595
2025-01-21	55.980	57.310	54.610	55.250	54.157	51,519,249
2025-01-20	53.520	55.300	52.800	54.150	53.079	38,506,484
2025-01-17	52.200	53.630	51.140	52.730	51.687	39,397,690
2025-01-16	55.840	56.200	53.170	53.190	52.138	57,996,258
2025-01-15	53.200	54.190	51.740	52.370	51.334	46,121,971
2025-01-14	51.140	54.600	49.910	54.600	53.520	61,570,238
2025-01-13	47.810	50.590	47.020	50.000	49.011	38,975,081
2025-01-10	49.270	51.540	48.630	48.760	47.795	50,228,453
2025-01-09	48.460	51.580	48.370	50.360	49.364	62,838,553
2025-01-08	47.870	49.550	46.660	49.090	48.119	50,853,164
2025-01-07	47.130	49.090	46.900	48.660	47.697	44,411,318
2025-01-06	48.800	50.120	46.800	47.150	46.217	37,017,962
2025-01-03	50.400	50.650	47.890	48.260	47.305	41,498,576
2025-01-02	52.050	52.600	49.340	50.300	49.305	49,670,222
2024-12-31	52.900	54.690	51.810	51.960	50.932	50,011,014
2024-12-30	55.880	56.280	53.730	53.930	52.863	44,176,733
2024-12-27	55.300	56.710	53.700	54.500	53.422	61,841,068
2024-12-26	55.000	58.570	54.850	56.830	55.706	71,744,397
2024-12-25	55.310	58.800	53.440	55.250	54.157	73,147,100
2024-12-24	58.130	59.100	54.600	56.380	55.265	76,920,102
2024-12-23	57.720	60.780	54.550	59.580	58.401	96,371,099
2024-12-20	55.900	61.880	54.580	57.200	56.068	106,410,423
2024-12-19	46.250	56.630	46.150	56.630	55.510	72,029,787
2024-12-18	43.910	48.810	42.580	47.190	46.256	67,416,513
2024-12-17	45.800	48.500	44.450	44.800	43.914	60,361,953
2024-12-16	48.860	49.610	44.880	45.580	44.678	74,950,761
2024-12-13	42.420	51.450	42.260	48.110	47.158	100,144,664
2024-12-12	41.200	44.990	39.400	43.570	42.708	91,100,743
2024-12-11	36.230	41.880	36.230	40.000	39.209	76,179,266
2024-12-10	36.500	36.990	35.000	35.210	34.513	29,888,664
2024-12-09	34.360	36.460	34.360	35.000	34.308	30,273,402
2024-12-06	33.810	34.520	33.410	33.990	33.318	14,685,390
2024-12-05	33.420	34.620	33.100	33.970	33.298	17,617,441
2024-12-04	33.410	34.060	32.770	33.080	32.426	14,040,151
2024-12-03	34.500	34.600	33.250	33.690	33.024	16,688,982
2024-12-02	33.450	35.680	33.260	34.600	33.916	30,946,640
2024-11-29	31.600	33.630	31.400	33.180	32.524	24,431,742
2024-11-28	32.050	32.350	31.460	31.600	30.975	11,428,213
2024-11-27	31.390	32.060	30.700	32.050	31.416	13,737,181
2024-11-26	31.100	32.250	30.770	31.520	30.896	14,291,609
2024-11-25	31.940	32.550	30.410	31.240	30.622	20,333,664
2024-11-22	32.420	34.060	31.920	31.970	31.338	25,165,372
2024-11-21	32.500	33.080	32.130	32.570	31.926	13,980,500
2024-11-20	32.000	33.130	31.610	32.700	32.053	19,656,218
2024-11-19	31.430	32.200	30.850	32.090	31.455	19,196,468
2024-11-18	35.390	35.850	31.100	31.360	30.740	40,005,602
2024-11-15	34.700	36.660	34.700	35.000	34.308	39,477,014
2024-11-14	36.320	36.320	33.900	34.620	33.935	34,449,636
2024-11-13	34.240	36.500	33.850	36.450	35.729	43,253,349
2024-11-12	35.000	35.880	34.270	34.580	33.896	30,778,314
2024-11-11	33.980	35.050	33.930	34.790	34.102	29,839,535
2024-11-08	33.920	35.470	33.700	33.980	33.308	29,600,706
2024-11-07	32.450	33.860	32.300	33.650	32.984	24,291,380
2024-11-06	33.160	33.380	32.500	32.740	32.092	21,863,409
2024-11-05	31.350	33.340	31.120	33.010	32.357	26,634,513
2024-11-04	31.000	31.690	30.900	31.400	30.779	13,112,180
2024-11-01	31.610	31.810	30.550	30.880	30.269	23,316,822
2024-10-31	32.600	32.930	31.810	32.090	31.455	29,135,747
2024-10-30	33.200	34.160	32.330	32.620	31.975	22,758,011

← NewerPage 8 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.