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
2023-02-03	15.800	16.260	15.640	16.030	9.819	6,274,924
2023-02-02	15.820	16.040	15.790	15.880	9.727	4,142,865
2023-02-01	15.600	15.800	15.510	15.760	9.654	4,120,932
2023-01-31	15.290	15.510	15.120	15.480	9.482	3,345,282
2023-01-30	15.160	15.320	15.140	15.230	9.329	3,550,712
2023-01-20	14.950	15.090	14.940	15.050	9.219	2,037,830
2023-01-19	14.920	14.950	14.840	14.930	9.145	2,260,443
2023-01-18	15.010	15.080	14.900	14.920	9.139	2,052,759
2023-01-17	15.270	15.460	14.930	15.010	9.194	4,181,364
2023-01-16	15.010	15.440	14.970	15.370	9.415	3,852,207
2023-01-13	15.050	15.130	14.900	15.010	9.194	1,788,124
2023-01-12	14.770	15.090	14.740	15.040	9.212	2,860,576
2023-01-11	15.020	15.020	14.740	14.780	9.053	1,879,603
2023-01-10	15.090	15.130	14.890	14.890	9.121	2,071,885
2023-01-09	15.050	15.160	15.000	15.010	9.194	2,098,895
2023-01-06	15.180	15.180	14.960	14.960	9.163	2,346,802
2023-01-05	15.180	15.180	14.840	15.070	9.231	2,266,648
2023-01-04	14.890	15.190	14.740	14.960	9.163	3,122,513
2023-01-03	14.510	14.890	14.460	14.810	9.072	3,168,358
2022-12-30	14.370	14.590	14.300	14.430	8.839	2,112,765
2022-12-29	14.320	14.560	14.300	14.420	8.833	2,284,163
2022-12-28	14.770	14.770	14.280	14.380	8.808	2,995,042
2022-12-27	14.880	14.880	14.450	14.740	9.029	3,795,758
2022-12-26	15.030	15.130	14.700	14.820	9.078	3,693,841
2022-12-23	15.100	15.440	14.830	14.990	9.182	3,713,653
2022-12-22	15.400	15.480	14.950	14.980	9.176	3,489,238
2022-12-21	15.380	15.580	15.160	15.240	9.335	3,563,217
2022-12-20	15.540	15.650	15.020	15.170	9.292	4,514,730
2022-12-19	16.320	16.480	15.430	15.480	9.482	7,384,073
2022-12-16	16.040	16.850	16.000	16.380	10.033	9,321,063
2022-12-15	16.010	16.490	15.880	16.050	9.831	5,858,989
2022-12-14	16.400	16.440	15.810	15.900	9.739	7,094,496
2022-12-13	16.180	16.750	16.000	16.420	10.058	9,181,509
2022-12-12	16.600	16.700	16.150	16.160	9.899	9,508,626
2022-12-09	16.170	16.860	15.950	16.410	10.052	16,887,706
2022-12-08	15.940	16.230	15.830	16.010	9.807	5,467,238
2022-12-07	15.680	16.040	15.520	15.930	9.758	5,386,824
2022-12-06	16.080	16.130	15.600	15.690	9.611	6,611,453
2022-12-05	16.400	16.450	15.920	16.120	9.874	10,218,518
2022-12-02	15.880	16.650	15.880	16.240	9.948	13,111,363
2022-12-01	16.170	16.450	15.460	15.940	9.764	9,069,076
2022-11-30	15.780	16.230	15.300	15.940	9.764	9,413,587
2022-11-29	14.740	15.660	14.580	15.470	9.476	7,778,607
2022-11-28	14.810	15.000	14.470	14.610	8.949	4,125,798
2022-11-25	15.190	15.200	14.780	14.880	9.114	3,624,593
2022-11-24	15.140	15.390	15.040	15.190	9.304	3,435,354
2022-11-23	15.460	15.500	14.790	15.090	9.243	6,642,146
2022-11-22	16.080	16.080	15.260	15.350	9.402	9,410,254
2022-11-21	15.590	16.480	15.380	16.230	9.941	9,374,026
2022-11-18	15.740	16.050	15.620	15.720	9.629	4,720,619
2022-11-17	15.590	16.150	15.380	15.720	9.629	6,118,733
2022-11-16	15.500	15.880	15.340	15.690	9.611	5,050,100
2022-11-15	15.390	15.500	15.300	15.380	9.421	3,381,212
2022-11-14	15.220	15.480	15.050	15.380	9.421	4,098,217
2022-11-11	15.200	15.550	15.020	15.070	9.231	5,839,302
2022-11-10	15.010	15.210	14.940	14.990	9.182	2,540,397
2022-11-09	14.800	15.310	14.710	15.140	9.274	3,754,072
2022-11-08	14.720	14.890	14.520	14.800	9.065	2,285,637
2022-11-07	14.620	15.100	14.620	14.770	9.047	3,773,221
2022-11-04	14.400	14.660	14.400	14.620	8.955	2,674,718

← NewerPage 16 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.