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
2022-05-11	13.970	14.370	13.740	13.780	8.441	8,591,662
2022-05-10	13.340	13.790	13.290	13.710	8.398	5,474,195
2022-05-09	13.030	13.650	13.030	13.470	8.251	6,452,725
2022-05-06	13.220	14.290	12.930	13.370	8.116	10,450,613
2022-05-05	13.210	13.630	13.120	13.490	8.189	4,715,595
2022-04-29	12.900	13.330	12.900	13.200	8.013	5,831,503
2022-04-28	12.990	13.300	12.720	12.870	7.813	4,719,850
2022-04-27	12.460	13.200	12.250	13.150	7.983	7,277,409
2022-04-26	13.950	13.960	12.650	12.770	7.752	11,505,522
2022-04-25	15.230	15.230	13.940	13.950	8.468	4,653,307
2022-04-22	15.600	15.700	15.270	15.300	9.288	2,760,836
2022-04-21	16.610	16.610	15.530	15.610	9.476	3,982,147
2022-04-20	16.880	16.990	16.360	16.510	10.022	2,602,740
2022-04-19	16.940	17.110	16.600	16.890	10.253	2,479,954
2022-04-18	16.610	16.990	16.020	16.930	10.277	3,510,568
2022-04-15	17.960	18.000	17.070	17.210	10.447	4,285,496
2022-04-14	17.410	18.290	17.410	17.960	10.902	5,130,341
2022-04-13	18.460	18.480	17.350	17.410	10.568	4,789,235
2022-04-12	18.500	18.610	17.950	18.370	11.151	4,101,188
2022-04-11	18.620	18.970	18.130	18.270	11.091	4,893,397
2022-04-08	19.060	19.100	18.600	18.770	11.394	3,798,479
2022-04-07	19.310	19.620	19.030	19.030	11.552	4,198,519
2022-04-06	19.280	19.830	19.260	19.500	11.837	4,237,501
2022-04-01	19.700	19.700	19.250	19.250	11.685	5,113,208
2022-03-31	19.790	20.110	19.510	19.770	12.001	6,179,862
2022-03-30	19.810	20.030	19.600	19.940	12.104	5,511,785
2022-03-29	20.190	20.620	19.730	20.090	12.195	7,260,575
2022-03-28	20.520	20.590	19.730	19.980	12.129	8,175,047
2022-03-25	21.210	21.390	20.650	20.840	12.651	8,438,731
2022-03-24	21.510	22.050	20.540	21.610	13.118	13,928,803
2022-03-23	21.770	22.090	21.310	21.410	12.997	8,926,727
2022-03-22	23.150	23.560	21.380	21.770	13.215	15,252,303
2022-03-21	22.800	24.000	22.650	23.160	14.059	14,758,210
2022-03-18	22.840	23.500	22.000	23.200	14.083	17,807,126
2022-03-17	22.940	24.390	22.500	22.800	13.840	21,439,107
2022-03-16	24.580	25.450	22.000	23.450	14.235	24,692,743
2022-03-15	23.100	26.880	22.880	24.470	14.854	30,490,778
2022-03-14	25.000	26.650	23.500	24.350	14.781	33,848,410
2022-03-11	20.530	22.380	20.450	22.210	13.482	18,849,813
2022-03-10	19.690	21.510	19.180	21.020	12.760	13,976,053
2022-03-09	19.600	19.710	18.200	19.120	11.606	6,592,768
2022-03-08	20.510	20.890	19.340	19.420	11.789	9,515,717
2022-03-07	20.800	21.670	20.110	20.900	12.687	14,464,931
2022-03-04	19.100	21.160	18.950	21.160	12.845	17,545,027
2022-03-03	19.230	19.500	18.990	19.120	11.606	5,255,836
2022-03-02	18.800	19.190	18.700	19.150	11.625	4,429,053
2022-03-01	18.900	19.350	18.710	18.880	11.461	4,957,048
2022-02-28	18.600	19.080	18.150	19.060	11.570	5,534,203
2022-02-25	18.320	18.780	18.320	18.590	11.285	3,410,850
2022-02-24	18.680	19.230	17.830	18.340	11.133	6,871,971
2022-02-23	18.590	18.960	18.500	18.880	11.461	3,440,317
2022-02-22	19.120	19.120	18.310	18.540	11.254	4,755,196
2022-02-21	18.820	19.140	18.650	19.060	11.570	4,960,736
2022-02-18	18.350	19.160	18.250	18.820	11.424	4,704,168
2022-02-17	18.690	18.890	18.400	18.400	11.169	4,414,321
2022-02-16	18.800	18.980	18.550	18.720	11.364	5,333,376
2022-02-15	18.480	19.120	18.110	18.990	11.528	7,597,626
2022-02-14	18.100	18.850	18.010	18.400	11.169	4,227,510
2022-02-11	19.100	19.100	18.100	18.210	11.054	7,109,087
2022-02-10	19.770	19.770	18.710	19.000	11.534	8,171,956

← NewerPage 19 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.