Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.200	34.160	32.330	32.620	31.975	22,758,011
2024-10-29	33.600	34.330	32.800	32.940	32.288	22,282,652
2024-10-28	33.770	34.090	32.520	33.850	33.180	23,449,616
2024-10-25	33.050	33.300	32.200	32.820	32.171	18,576,955
2024-10-24	33.230	33.280	32.100	32.680	32.034	21,371,839
2024-10-23	34.500	34.670	33.330	33.600	32.935	22,105,093
2024-10-22	33.910	35.550	32.980	34.520	33.837	28,426,459
2024-10-21	33.510	35.680	33.180	34.110	33.435	39,056,530
2024-10-18	30.550	34.300	30.260	33.000	32.347	36,860,345
2024-10-17	30.220	31.500	30.100	30.250	29.652	21,828,336
2024-10-16	29.850	30.780	29.820	30.040	29.446	18,774,839
2024-10-15	30.490	32.570	30.100	30.960	30.348	31,987,063
2024-10-14	30.000	31.100	28.960	30.790	30.181	31,977,232
2024-10-11	31.000	32.580	29.500	29.960	29.367	38,901,363
2024-10-10	35.060	36.190	33.710	33.830	33.161	36,621,879
2024-10-09	37.000	37.770	33.940	34.120	33.053	47,134,519
2024-10-08	38.460	38.460	36.080	38.460	37.258	59,584,283
2024-09-30	28.630	32.220	28.630	32.050	31.048	36,482,609
2024-09-27	26.500	28.080	25.890	27.470	26.611	27,850,168
2024-09-26	25.090	26.200	25.000	26.170	25.352	17,621,227
2024-09-25	24.950	26.430	24.950	25.150	24.364	26,413,027
2024-09-24	22.810	24.350	22.810	24.250	23.492	18,647,009
2024-09-23	23.200	23.340	22.720	22.790	22.078	8,070,301
2024-09-20	23.330	23.550	23.060	23.290	22.562	7,700,396
2024-09-19	23.350	23.520	22.780	23.210	22.484	9,503,166
2024-09-18	23.180	23.640	22.910	23.260	22.533	7,385,937
2024-09-13	23.230	23.570	23.030	23.180	22.455	10,803,866
2024-09-12	22.990	23.620	22.980	23.110	22.388	11,494,138
2024-09-11	22.710	23.070	22.640	22.920	22.204	6,952,741
2024-09-10	22.050	23.090	21.810	22.810	22.097	11,536,080
2024-09-09	21.930	22.390	21.800	22.040	21.351	7,575,481
2024-09-06	22.620	22.810	22.050	22.110	21.419	7,798,460
2024-09-05	22.910	23.240	22.640	22.660	21.952	9,630,395
2024-09-04	22.980	23.300	22.850	22.930	22.213	8,441,524
2024-09-03	22.900	23.340	22.860	23.200	22.475	9,430,948
2024-09-02	23.700	23.980	22.870	22.900	22.184	13,394,040
2024-08-30	22.750	24.150	22.710	23.880	23.134	19,312,807
2024-08-29	22.610	23.090	22.400	22.830	22.116	11,578,969
2024-08-28	22.330	23.000	22.280	22.850	22.136	12,241,200
2024-08-27	22.600	23.120	22.320	22.470	21.768	11,913,349
2024-08-26	22.660	22.930	22.280	22.560	21.855	13,321,906
2024-08-23	23.240	23.300	22.580	22.870	22.155	20,721,169
2024-08-22	22.240	23.600	22.240	22.870	22.155	22,368,276
2024-08-21	22.010	22.770	21.870	22.260	21.564	13,818,440
2024-08-20	22.760	22.790	22.110	22.230	21.535	15,511,818
2024-08-19	21.300	23.000	21.200	22.750	22.039	24,747,771
2024-08-16	21.210	21.470	21.100	21.300	20.634	7,110,120
2024-08-15	20.880	21.580	20.770	21.150	20.489	8,673,580
2024-08-14	21.100	21.210	20.850	20.970	20.315	5,413,533
2024-08-13	20.880	21.230	20.750	21.060	20.402	5,322,300
2024-08-12	20.970	21.310	20.770	21.050	20.392	5,786,580
2024-08-09	21.440	21.780	21.020	21.060	20.402	8,350,241
2024-08-08	20.950	21.880	20.790	21.440	20.770	14,882,380
2024-08-07	21.210	21.310	20.810	20.880	20.227	8,790,994
2024-08-06	21.200	21.340	20.840	21.260	20.595	8,701,080
2024-08-05	21.380	21.690	20.670	20.670	20.024	10,374,580
2024-08-02	21.910	22.020	21.500	21.520	20.847	8,180,160
2024-08-01	22.460	22.670	21.960	22.100	21.409	10,184,320
2024-07-31	21.630	22.560	21.590	22.530	21.826	12,036,105
2024-07-30	21.750	21.870	21.350	21.600	20.925	5,565,927

← NewerPage 9 of 21 · 1,219 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.