Shanghai Precise Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 59.140 | 59.190 | 56.290 | 56.350 | 56.350 | 16,178,171 |
| 2026-10-21 | 58.500 | 60.440 | 58.100 | 58.900 | 58.900 | 20,699,944 |
| 2026-10-20 | 55.830 | 57.980 | 55.310 | 57.620 | 57.620 | 17,311,498 |
| 2026-10-19 | 54.500 | 56.590 | 54.110 | 56.160 | 56.160 | 15,273,789 |
| 2026-10-16 | 55.450 | 55.880 | 54.000 | 54.510 | 54.510 | 16,073,837 |
| 2026-10-15 | 53.520 | 55.190 | 53.460 | 54.010 | 54.010 | 16,826,652 |
| 2026-10-14 | 57.860 | 58.000 | 56.060 | 56.060 | 56.060 | 13,855,408 |
| 2026-10-13 | 57.650 | 59.680 | 56.740 | 58.260 | 58.260 | 22,662,717 |
| 2026-10-12 | 58.490 | 58.800 | 57.340 | 57.640 | 57.640 | 13,489,691 |
| 2026-10-09 | 62.000 | 62.000 | 55.920 | 58.630 | 58.630 | 34,826,617 |
| 2026-10-08 | 64.140 | 65.360 | 62.040 | 62.430 | 62.430 | 16,757,078 |
| 2026-09-30 | 66.930 | 66.990 | 63.950 | 64.020 | 64.020 | 18,549,980 |
| 2026-09-29 | 65.190 | 66.640 | 64.770 | 65.760 | 65.760 | 20,599,666 |
| 2026-09-28 | 67.710 | 67.730 | 64.750 | 65.050 | 65.050 | 23,575,211 |
| 2026-09-24 | 66.370 | 68.520 | 66.070 | 68.010 | 68.010 | 32,563,068 |
| 2026-09-23 | 66.010 | 68.000 | 64.660 | 66.740 | 66.740 | 31,722,186 |
| 2026-09-22 | 63.550 | 66.920 | 63.300 | 66.730 | 66.730 | 47,023,449 |
Page 1 of 1 · 17 trading days
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.