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
2022-08-04	14.960	15.750	14.820	15.340	9.396	7,623,719
2022-08-03	14.830	15.260	14.630	14.700	9.004	4,962,973
2022-08-02	15.350	15.360	14.580	14.710	9.010	7,252,262
2022-08-01	15.610	15.610	15.360	15.480	9.482	3,686,497
2022-07-29	15.790	16.000	15.400	15.450	9.464	5,177,526
2022-07-28	16.010	16.150	15.770	15.850	9.709	5,185,508
2022-07-27	15.420	16.080	15.340	15.890	9.733	8,196,022
2022-07-26	15.330	15.450	14.860	15.400	9.433	5,124,377
2022-07-25	14.990	15.340	14.990	15.190	9.304	3,794,683
2022-07-22	15.150	15.250	14.880	15.050	9.219	4,480,440
2022-07-21	15.200	15.420	15.000	15.080	9.237	3,713,557
2022-07-20	15.190	15.310	15.060	15.230	9.329	3,480,614
2022-07-19	15.100	15.180	14.850	15.130	9.268	3,910,247
2022-07-18	14.700	15.190	14.450	14.950	9.157	6,036,030
2022-07-15	14.730	15.060	14.460	14.510	8.888	4,600,647
2022-07-14	14.950	15.150	14.630	14.640	8.967	4,600,687
2022-07-13	14.310	14.950	14.310	14.700	9.004	5,552,668
2022-07-12	15.370	15.370	14.360	14.400	8.820	9,834,632
2022-07-11	15.100	15.820	15.100	15.380	9.421	13,211,885
2022-07-08	15.060	15.190	14.800	14.890	9.121	5,333,522
2022-07-07	14.620	15.500	14.580	15.110	9.255	8,351,298
2022-07-06	14.740	14.890	14.470	14.620	8.955	2,900,043
2022-07-05	15.030	15.050	14.570	14.760	9.041	4,176,104
2022-07-04	15.010	15.140	14.840	14.980	9.176	3,348,179
2022-07-01	14.970	15.210	14.850	15.070	9.231	3,606,155
2022-06-30	14.980	15.230	14.880	14.960	9.163	3,849,239
2022-06-29	15.590	15.790	15.010	15.050	9.219	6,800,529
2022-06-28	15.170	15.780	15.000	15.640	9.580	7,893,046
2022-06-27	14.890	15.120	14.810	15.110	9.255	4,286,846
2022-06-24	14.730	15.090	14.690	14.870	9.108	5,107,542
2022-06-23	14.310	14.700	14.310	14.690	8.998	4,515,645
2022-06-22	14.610	14.670	14.270	14.310	8.765	2,961,479
2022-06-21	14.600	14.740	14.410	14.600	8.943	3,943,613
2022-06-20	14.390	14.710	14.280	14.620	8.955	4,971,588
2022-06-17	14.240	14.560	14.140	14.390	8.814	4,448,471
2022-06-16	14.000	14.410	14.000	14.240	8.722	4,180,817
2022-06-15	14.170	14.450	14.020	14.020	8.588	4,642,213
2022-06-14	14.260	14.270	13.660	14.120	8.649	4,314,703
2022-06-13	13.900	14.350	13.730	14.350	8.790	4,366,588
2022-06-10	13.620	14.120	13.560	13.980	8.563	3,869,396
2022-06-09	14.300	14.300	13.650	13.650	8.361	6,025,708
2022-06-08	14.430	14.480	13.910	14.250	8.729	4,988,049
2022-06-07	14.660	14.760	14.300	14.390	8.814	4,370,945
2022-06-06	14.270	14.690	14.220	14.600	8.943	5,714,929
2022-06-02	14.350	14.350	13.940	14.260	8.735	4,058,510
2022-06-01	14.230	14.610	14.080	14.300	8.759	4,893,086
2022-05-31	14.010	14.290	13.720	14.210	8.704	4,831,961
2022-05-30	13.920	14.080	13.710	13.940	8.539	3,509,308
2022-05-27	14.090	14.230	13.830	13.970	8.557	3,426,791
2022-05-26	14.190	14.280	13.750	14.050	8.606	4,074,562
2022-05-25	13.680	14.290	13.680	14.190	8.692	6,424,355
2022-05-24	14.840	15.500	13.900	13.930	8.533	11,658,349
2022-05-23	14.240	15.080	14.240	14.800	9.065	10,553,197
2022-05-20	14.080	15.000	13.990	14.310	8.765	10,078,338
2022-05-19	13.680	14.010	13.670	14.010	8.582	3,147,206
2022-05-18	13.820	14.090	13.650	13.960	8.551	4,061,984
2022-05-17	13.920	13.920	13.520	13.790	8.447	3,595,704
2022-05-16	14.000	14.220	13.720	13.830	8.471	3,672,243
2022-05-13	14.140	14.140	13.750	13.880	8.502	3,980,692
2022-05-12	13.720	14.210	13.720	14.000	8.575	5,445,763

← NewerPage 18 of 21 · 1,219 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.