Shanghai Haishun New Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15.560	15.900	15.510	15.650	9.586	4,783,403
2023-04-28	15.120	15.660	15.120	15.650	9.586	4,437,521
2023-04-27	15.350	15.390	15.150	15.170	9.292	3,878,042
2023-04-26	14.550	15.530	14.550	15.360	9.408	6,798,035
2023-04-25	15.370	15.390	14.600	14.760	9.041	5,604,482
2023-04-24	15.280	15.470	15.170	15.340	9.396	3,527,371
2023-04-21	15.850	15.890	15.350	15.360	9.408	4,992,684
2023-04-20	16.000	16.060	15.610	15.840	9.703	4,268,399
2023-04-19	16.350	16.370	15.870	15.900	9.739	6,165,430
2023-04-18	16.100	16.380	15.990	16.330	10.003	5,245,459
2023-04-17	15.950	16.190	15.910	16.130	9.880	4,581,096
2023-04-14	15.950	16.420	15.910	16.070	9.843	6,868,365
2023-04-13	15.700	16.230	15.700	15.970	9.782	6,992,776
2023-04-12	16.000	16.000	15.680	15.760	9.654	4,119,632
2023-04-11	15.900	15.900	15.690	15.840	9.703	4,433,433
2023-04-10	16.330	16.330	15.850	15.920	9.752	6,532,046
2023-04-07	15.980	16.370	15.980	16.310	9.990	4,057,800
2023-04-06	16.190	16.260	15.950	16.040	9.825	5,156,364
2023-04-04	16.600	16.710	16.090	16.180	9.911	7,130,927
2023-04-03	16.490	16.790	16.490	16.560	10.144	4,987,210
2023-03-31	16.500	16.820	16.400	16.580	10.156	5,292,596
2023-03-30	16.810	16.810	16.380	16.510	10.113	5,267,484
2023-03-29	16.750	16.970	16.750	16.810	10.297	3,880,850
2023-03-28	17.210	17.310	16.750	16.790	10.284	6,192,099
2023-03-27	17.290	17.360	16.990	17.290	10.591	6,534,298
2023-03-24	17.080	17.450	17.080	17.290	10.591	8,762,850
2023-03-23	16.980	17.260	16.900	17.070	10.456	10,442,927
2023-03-22	17.650	17.900	17.570	17.750	10.872	12,081,436
2023-03-21	17.510	17.730	17.160	17.710	10.848	10,817,716
2023-03-20	16.930	17.380	16.890	17.170	10.517	7,804,949
2023-03-17	17.050	17.210	16.860	16.970	10.395	4,979,107
2023-03-16	17.030	17.260	16.830	16.910	10.358	4,882,079
2023-03-15	17.280	17.550	17.170	17.180	10.523	5,879,322
2023-03-14	17.600	17.790	16.810	17.080	10.462	9,787,915
2023-03-13	17.290	17.830	17.290	17.830	10.921	5,069,846
2023-03-10	17.790	17.840	17.510	17.510	10.725	4,839,045
2023-03-09	17.820	18.010	17.680	17.960	11.001	4,856,103
2023-03-08	17.550	17.800	17.520	17.770	10.885	4,576,075
2023-03-07	18.000	18.080	17.580	17.690	10.836	6,553,689
2023-03-06	18.080	18.180	17.700	18.030	11.044	7,221,440
2023-03-03	18.210	18.210	17.910	18.160	11.124	6,262,958
2023-03-02	18.650	18.650	17.960	18.200	11.148	12,828,158
2023-03-01	18.110	18.760	18.060	18.700	11.454	13,389,883
2023-02-28	17.900	18.340	17.880	18.200	11.148	9,542,854
2023-02-27	18.350	18.490	17.810	17.900	10.964	15,224,636
2023-02-24	18.510	18.720	18.200	18.550	11.362	12,914,830
2023-02-23	18.740	19.030	18.450	18.540	11.356	17,551,845
2023-02-22	18.700	18.790	18.420	18.730	11.473	15,161,388
2023-02-21	19.700	19.840	18.380	19.030	11.656	33,814,728
2023-02-20	20.020	20.200	19.380	19.940	12.214	23,513,532
2023-02-17	20.710	21.310	19.690	19.910	12.196	33,544,646
2023-02-16	22.480	22.500	20.350	20.500	12.557	42,023,239
2023-02-15	21.210	23.230	20.680	22.540	13.806	42,854,503
2023-02-14	20.090	22.250	20.080	21.210	12.992	43,080,962
2023-02-13	18.100	21.660	17.770	20.210	12.379	43,700,033
2023-02-10	17.970	18.870	17.410	18.180	11.136	40,268,261
2023-02-09	16.870	17.610	16.590	17.600	10.781	22,202,963
2023-02-08	16.750	17.100	16.640	16.750	10.260	13,188,254
2023-02-07	15.990	16.550	15.890	16.440	10.070	6,169,055
2023-02-06	16.000	16.090	15.830	15.950	9.770	3,376,102

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.8760 CNY
2025-12-12	0.2000 CNY
2025-06-23	0.2700 CNY
2024-11-19	0.2700 CNY
2024-05-28	0.1500 CNY
2023-05-16	0.0500 CNY
2022-05-09	0.1200 CNY
2021-04-29	0.0500 CNY
2020-05-29	0.0500 CNY
2019-06-06	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.