Shanghai Ailu Package Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.240 | 6.390 | 6.120 | 6.130 | 6.130 | 6,220,300 |
| 2026-10-21 | 6.420 | 6.480 | 6.230 | 6.250 | 6.250 | 4,652,700 |
| 2026-10-20 | 6.420 | 6.450 | 6.230 | 6.370 | 6.370 | 5,287,302 |
| 2026-10-19 | 6.250 | 6.410 | 6.150 | 6.290 | 6.290 | 6,622,500 |
| 2026-10-16 | 6.420 | 6.520 | 6.280 | 6.400 | 6.400 | 4,929,200 |
| 2026-10-15 | 6.310 | 6.400 | 6.200 | 6.310 | 6.310 | 5,500,683 |
| 2026-10-14 | 6.620 | 6.700 | 6.420 | 6.440 | 6.440 | 4,715,400 |
| 2026-10-13 | 6.440 | 6.700 | 6.300 | 6.670 | 6.670 | 6,677,267 |
| 2026-10-12 | 6.870 | 6.870 | 6.420 | 6.640 | 6.640 | 7,494,715 |
| 2026-10-09 | 6.850 | 6.910 | 6.420 | 6.750 | 6.750 | 8,180,143 |
| 2026-10-08 | 6.890 | 7.030 | 6.790 | 6.890 | 6.890 | 5,693,521 |
| 2026-09-30 | 6.990 | 7.000 | 6.850 | 6.870 | 6.870 | 4,195,998 |
| 2026-09-29 | 6.860 | 7.030 | 6.810 | 6.930 | 6.930 | 4,428,714 |
| 2026-09-28 | 6.950 | 7.080 | 6.810 | 6.860 | 6.860 | 4,385,281 |
| 2026-09-24 | 7.050 | 7.080 | 6.980 | 7.000 | 7.000 | 4,236,648 |
| 2026-09-23 | 7.020 | 7.070 | 6.920 | 7.030 | 7.030 | 4,659,004 |
| 2026-09-22 | 7.110 | 7.120 | 6.990 | 7.040 | 7.040 | 4,970,500 |
| 2026-09-21 | 7.180 | 7.220 | 7.040 | 7.100 | 7.100 | 7,043,848 |
| 2026-09-18 | 7.040 | 7.160 | 6.990 | 7.040 | 7.040 | 4,965,300 |
| 2026-09-17 | 6.970 | 7.070 | 6.810 | 7.010 | 7.010 | 5,350,610 |
| 2026-09-16 | 6.850 | 6.970 | 6.750 | 6.950 | 6.950 | 5,709,503 |
| 2026-09-15 | 7.130 | 7.130 | 6.800 | 6.870 | 6.870 | 7,457,319 |
| 2026-09-14 | 7.270 | 7.270 | 7.050 | 7.130 | 7.130 | 5,054,800 |
| 2026-09-11 | 7.300 | 7.330 | 7.080 | 7.210 | 7.210 | 6,653,200 |
| 2026-09-10 | 7.430 | 7.470 | 7.320 | 7.360 | 7.360 | 5,556,598 |
| 2026-09-09 | 7.380 | 7.450 | 7.320 | 7.380 | 7.380 | 4,452,900 |
| 2026-09-08 | 7.380 | 7.470 | 7.310 | 7.340 | 7.340 | 5,731,136 |
| 2026-09-07 | 7.390 | 7.560 | 7.360 | 7.450 | 7.450 | 5,196,406 |
| 2026-09-04 | 7.390 | 7.450 | 7.310 | 7.440 | 7.440 | 5,386,805 |
| 2026-09-03 | 7.620 | 7.680 | 7.370 | 7.400 | 7.400 | 8,555,600 |
| 2026-09-02 | 7.360 | 7.630 | 7.300 | 7.590 | 7.590 | 7,938,800 |
| 2026-09-01 | 7.460 | 7.570 | 7.340 | 7.400 | 7.400 | 4,869,000 |
| 2026-08-31 | 7.430 | 7.600 | 7.280 | 7.430 | 7.430 | 7,503,700 |
| 2026-08-28 | 7.080 | 7.500 | 7.040 | 7.430 | 7.430 | 10,437,400 |
| 2026-08-27 | 7.130 | 7.160 | 7.030 | 7.090 | 7.090 | 5,845,000 |
| 2026-08-26 | 7.210 | 7.280 | 7.100 | 7.130 | 7.130 | 6,519,500 |
| 2026-08-25 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 10,184,623 |
| 2026-08-24 | 7.350 | 7.500 | 7.000 | 7.140 | 7.140 | 17,203,336 |
| 2026-08-21 | 6.690 | 7.400 | 6.560 | 7.300 | 7.300 | 16,833,449 |
| 2026-08-20 | 6.670 | 6.750 | 6.580 | 6.690 | 6.690 | 6,671,600 |
| 2026-08-19 | 6.780 | 6.830 | 6.510 | 6.530 | 6.530 | 11,028,832 |
| 2026-08-18 | 6.970 | 7.100 | 6.730 | 6.810 | 6.810 | 12,926,092 |
| 2026-08-17 | 7.090 | 7.090 | 6.840 | 6.970 | 6.970 | 6,487,393 |
| 2026-08-14 | 6.960 | 7.020 | 6.820 | 6.980 | 6.980 | 6,898,542 |
| 2026-08-13 | 7.150 | 7.170 | 6.920 | 6.960 | 6.960 | 6,889,699 |
| 2026-08-12 | 6.840 | 7.090 | 6.780 | 7.080 | 7.080 | 7,985,497 |
| 2026-08-11 | 6.800 | 6.900 | 6.580 | 6.840 | 6.840 | 8,089,621 |
| 2026-08-10 | 6.370 | 6.710 | 6.340 | 6.700 | 6.700 | 8,012,423 |
| 2026-08-07 | 6.600 | 6.600 | 6.290 | 6.410 | 6.410 | 7,394,423 |
| 2026-08-06 | 6.480 | 6.650 | 6.350 | 6.520 | 6.520 | 12,992,200 |
| 2026-08-05 | 6.320 | 6.400 | 6.250 | 6.400 | 6.400 | 10,533,366 |
| 2026-08-04 | 6.390 | 6.400 | 6.270 | 6.330 | 6.330 | 6,433,460 |
| 2026-08-03 | 6.140 | 6.360 | 6.100 | 6.360 | 6.360 | 7,559,855 |
| 2026-07-31 | 5.990 | 6.150 | 5.990 | 6.150 | 6.150 | 6,920,435 |
| 2026-07-30 | 5.960 | 6.170 | 5.910 | 5.960 | 5.960 | 9,495,280 |
| 2026-07-29 | 5.810 | 6.020 | 5.780 | 5.970 | 5.970 | 7,593,300 |
| 2026-07-28 | 5.630 | 5.830 | 5.620 | 5.810 | 5.810 | 7,646,300 |
| 2026-07-27 | 5.530 | 5.740 | 5.500 | 5.710 | 5.710 | 7,269,323 |
| 2026-07-24 | 5.680 | 5.750 | 5.490 | 5.530 | 5.530 | 7,986,154 |
| 2026-07-23 | 5.600 | 5.760 | 5.510 | 5.750 | 5.750 | 8,596,205 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0499 CNY |
| 2025-12-05 | 0.0400 CNY |
| 2025-06-20 | 0.0500 CNY |
| 2024-05-30 | 0.0500 CNY |
| 2023-06-13 | 0.0400 CNY |
| 2022-06-10 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.