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
2022-11-03	14.300	14.540	14.300	14.470	8.863	2,555,874
2022-11-02	14.150	14.710	14.080	14.450	8.851	3,494,397
2022-11-01	13.970	14.200	13.870	14.190	8.692	2,086,871
2022-10-31	13.560	14.010	13.540	13.830	8.471	1,641,623
2022-10-28	14.110	14.280	13.610	13.650	8.361	2,620,894
2022-10-27	14.210	14.350	14.100	14.160	8.673	2,125,174
2022-10-26	13.690	14.250	13.690	14.150	8.667	2,754,288
2022-10-25	13.700	13.890	13.440	13.660	8.367	2,198,461
2022-10-24	14.290	14.290	13.720	13.780	8.441	2,327,314
2022-10-21	14.100	14.250	13.920	14.080	8.624	1,750,247
2022-10-20	14.210	14.280	14.000	14.080	8.624	1,792,441
2022-10-19	14.250	14.380	14.160	14.170	8.680	2,053,489
2022-10-18	14.240	14.420	14.060	14.270	8.741	3,100,505
2022-10-17	13.900	14.220	13.880	14.200	8.698	3,191,120
2022-10-14	13.520	14.080	13.480	13.890	8.508	3,720,226
2022-10-13	13.040	13.450	13.030	13.350	8.177	2,018,301
2022-10-12	12.800	13.170	12.650	13.160	8.061	2,339,225
2022-10-11	13.010	13.100	12.730	12.860	7.877	1,790,327
2022-10-10	13.180	13.450	12.890	12.930	7.920	2,288,402
2022-09-30	13.450	13.580	13.280	13.290	8.141	1,765,577
2022-09-29	13.950	13.950	13.420	13.430	8.226	2,326,446
2022-09-28	14.050	14.050	13.620	13.640	8.355	2,069,160
2022-09-27	13.410	14.000	13.410	14.000	8.575	3,185,544
2022-09-26	13.650	13.760	13.420	13.510	8.275	2,643,639
2022-09-23	14.250	14.250	13.460	13.670	8.373	4,088,387
2022-09-22	14.640	14.640	14.100	14.160	8.673	2,774,937
2022-09-21	14.580	14.690	14.390	14.610	8.949	2,580,415
2022-09-20	14.420	14.850	14.350	14.650	8.974	2,616,978
2022-09-19	14.500	14.600	14.090	14.270	8.741	2,359,212
2022-09-16	15.210	15.290	14.420	14.420	8.833	4,301,303
2022-09-15	15.930	15.990	15.010	15.170	9.292	5,297,168
2022-09-14	15.800	15.960	15.650	15.890	9.733	3,264,266
2022-09-13	16.190	16.320	15.950	16.020	9.813	3,540,810
2022-09-09	15.920	16.320	15.860	16.050	9.831	4,594,599
2022-09-08	16.180	16.200	15.820	15.870	9.721	4,098,138
2022-09-07	16.190	16.250	16.060	16.220	9.935	3,242,805
2022-09-06	16.200	16.490	16.000	16.280	9.972	4,889,036
2022-09-05	16.140	16.330	15.900	16.050	9.831	3,971,987
2022-09-02	15.700	16.150	15.650	16.140	9.886	4,700,708
2022-09-01	15.890	16.030	15.660	15.720	9.629	4,076,317
2022-08-31	16.200	16.340	15.650	15.910	9.745	6,597,516
2022-08-30	16.160	16.270	15.820	16.210	9.929	3,984,629
2022-08-29	15.650	16.240	15.410	16.170	9.905	5,578,931
2022-08-26	16.190	16.190	15.670	15.820	9.690	5,145,153
2022-08-25	15.700	16.590	15.700	16.070	9.843	9,483,623
2022-08-24	16.040	16.060	15.430	15.580	9.543	6,291,245
2022-08-23	15.860	16.210	15.740	16.050	9.831	5,777,721
2022-08-22	16.270	16.270	15.700	15.770	9.660	7,236,517
2022-08-19	16.650	16.740	16.070	16.130	9.880	11,875,956
2022-08-18	15.710	17.650	15.710	16.740	10.254	20,504,590
2022-08-17	15.820	15.820	15.510	15.630	9.574	2,569,734
2022-08-16	15.870	15.970	15.610	15.680	9.605	3,011,498
2022-08-15	15.790	15.940	15.470	15.880	9.727	4,729,672
2022-08-12	15.760	16.150	15.760	15.790	9.672	5,582,014
2022-08-11	15.680	15.860	15.650	15.740	9.641	4,208,124
2022-08-10	15.600	15.920	15.370	15.680	9.605	4,744,153
2022-08-09	15.430	15.540	15.320	15.480	9.482	2,742,458
2022-08-08	15.280	15.510	15.130	15.430	9.451	2,770,593
2022-08-05	15.490	15.540	15.050	15.300	9.372	4,017,609
2022-08-04	14.960	15.750	14.820	15.340	9.396	7,623,719

← NewerPage 17 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.