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
2022-02-09	19.180	19.780	19.010	19.640	11.922	7,459,719
2022-02-08	19.250	19.550	18.890	19.280	11.704	4,966,357
2022-02-07	19.630	19.830	18.750	19.270	11.698	4,958,279
2022-01-28	19.160	19.500	18.580	19.200	11.655	5,893,067
2022-01-27	19.530	19.900	18.720	18.720	11.364	6,653,678
2022-01-26	19.680	19.880	19.250	19.420	11.789	5,990,351
2022-01-25	20.520	20.890	19.310	19.360	11.752	10,931,263
2022-01-24	20.630	21.400	20.570	20.660	12.541	9,208,206
2022-01-21	22.800	23.080	21.120	21.280	12.918	16,890,728
2022-01-20	24.500	26.720	24.000	24.400	14.812	22,317,019
2022-01-19	23.090	24.150	22.900	23.930	14.526	15,136,904
2022-01-18	26.290	26.890	23.330	23.670	14.368	24,980,391
2022-01-17	30.660	30.700	27.000	27.270	16.554	34,374,173
2022-01-14	23.800	29.600	23.650	29.600	17.968	37,074,325
2022-01-13	22.010	26.470	21.400	24.670	14.976	29,148,603
2022-01-12	21.300	23.980	20.210	22.940	13.925	27,805,184
2022-01-11	19.310	19.980	19.310	19.980	12.129	4,827,389
2022-01-10	19.160	19.900	18.820	19.460	11.813	2,856,660
2022-01-07	19.580	19.980	18.700	18.940	11.497	2,399,362
2022-01-06	19.080	19.630	19.000	19.580	11.886	2,277,769
2022-01-05	19.500	19.730	18.990	19.200	11.655	2,902,149
2022-01-04	19.700	19.940	19.450	19.540	11.861	3,779,791
2021-12-31	19.490	19.880	19.370	19.700	11.959	2,973,081
2021-12-30	18.730	19.470	18.730	19.450	11.807	3,531,810
2021-12-29	18.700	18.960	18.540	18.840	11.437	1,855,075
2021-12-28	18.580	18.820	18.360	18.710	11.358	1,998,131
2021-12-27	17.790	18.750	17.750	18.510	11.236	2,823,555
2021-12-24	18.210	18.320	17.750	17.770	10.787	2,272,202
2021-12-23	18.520	18.690	18.120	18.210	11.054	2,262,998
2021-12-22	18.690	18.790	18.520	18.570	11.273	1,578,052
2021-12-21	18.460	18.720	18.200	18.630	11.309	1,513,314
2021-12-20	18.630	18.820	18.250	18.270	11.091	2,307,029
2021-12-17	19.290	19.370	18.610	18.630	11.309	2,962,282
2021-12-16	19.250	19.550	18.850	19.330	11.734	2,306,852
2021-12-15	19.580	19.820	19.000	19.000	11.534	2,971,298
2021-12-14	18.960	19.460	18.780	19.350	11.746	2,845,389
2021-12-13	18.900	19.080	18.610	19.030	11.552	2,457,269
2021-12-10	19.090	19.250	18.710	18.870	11.455	3,116,077
2021-12-09	19.200	19.460	19.000	19.090	11.588	2,961,601
2021-12-08	19.540	19.670	19.200	19.210	11.661	3,159,741
2021-12-07	19.390	19.850	19.240	19.470	11.819	2,897,353
2021-12-06	20.430	20.430	19.350	19.390	11.770	5,794,958
2021-12-03	20.580	20.890	19.930	20.500	12.444	6,869,641
2021-12-02	19.920	20.840	19.580	20.450	12.414	8,790,470
2021-12-01	19.170	20.300	19.090	19.850	12.050	5,726,071
2021-11-30	19.180	19.490	18.920	19.250	11.685	3,430,780
2021-11-29	19.350	19.600	18.940	19.090	11.588	4,031,663
2021-11-26	20.020	20.050	19.460	19.550	11.868	4,341,057
2021-11-25	19.060	19.980	18.860	19.930	12.098	7,690,838
2021-11-24	19.130	19.250	18.770	19.060	11.570	3,250,477
2021-11-23	18.880	19.230	18.680	19.050	11.564	4,432,314
2021-11-22	19.260	19.260	18.620	18.730	11.370	5,891,315
2021-11-19	17.400	18.950	17.350	18.900	11.473	7,539,051
2021-11-18	18.110	18.120	17.320	17.330	10.520	3,549,231
2021-11-17	17.900	18.240	17.840	18.120	10.999	2,352,010
2021-11-16	18.260	18.260	17.890	17.890	10.860	1,873,763
2021-11-15	17.940	18.280	17.880	18.260	11.084	2,556,144
2021-11-12	17.930	17.970	17.620	17.880	10.854	2,250,780
2021-11-11	18.010	18.060	17.800	17.930	10.884	1,762,657
2021-11-10	17.650	17.950	17.600	17.940	10.890	2,098,530

← NewerPage 20 of 21 · 1,212 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.