Shanghai Ailu Package Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.580	10.590	10.290	10.350	10.152	1,893,723
2024-07-26	10.310	10.530	10.310	10.510	10.309	1,915,758
2024-07-25	10.250	10.430	10.110	10.370	10.172	1,506,600
2024-07-24	10.310	10.440	10.200	10.310	10.113	1,962,200
2024-07-23	10.530	10.600	10.280	10.310	10.113	1,695,100
2024-07-22	10.420	10.660	10.300	10.540	10.339	3,576,587
2024-07-19	10.190	10.500	10.080	10.500	10.300	3,117,696
2024-07-18	10.360	10.360	10.070	10.210	10.015	2,348,350
2024-07-17	10.750	10.840	10.420	10.440	10.241	2,106,200
2024-07-16	10.700	10.750	10.440	10.750	10.545	3,726,027
2024-07-15	10.450	10.880	10.420	10.780	10.574	7,491,090
2024-07-12	10.450	10.540	10.280	10.460	10.260	2,411,800
2024-07-11	10.350	10.590	10.270	10.400	10.201	3,554,491
2024-07-10	10.090	10.420	10.090	10.300	10.103	2,686,190
2024-07-09	10.200	10.280	9.870	10.200	10.005	1,914,623
2024-07-08	10.280	10.380	10.160	10.190	9.996	2,143,300
2024-07-05	9.950	10.500	9.740	10.280	10.084	3,269,750
2024-07-04	10.190	10.210	9.870	9.950	9.760	2,601,125
2024-07-03	10.210	10.310	10.130	10.190	9.996	1,597,575
2024-07-02	10.300	10.310	10.110	10.210	10.015	1,610,950
2024-07-01	10.160	10.290	10.060	10.280	10.084	1,834,500
2024-06-28	10.230	10.410	10.200	10.210	10.015	2,112,400
2024-06-27	10.200	10.360	10.040	10.300	10.103	2,481,825
2024-06-26	10.010	10.220	10.010	10.190	9.996	2,376,238
2024-06-25	10.160	10.290	10.000	10.100	9.907	1,869,060
2024-06-24	10.400	10.510	10.050	10.160	9.966	4,847,383
2024-06-21	10.530	10.650	10.250	10.540	10.339	2,600,900
2024-06-20	10.680	10.750	10.440	10.510	10.309	2,333,100
2024-06-19	10.900	10.900	10.670	10.680	10.476	2,427,300
2024-06-18	10.830	10.970	10.710	10.820	10.613	2,936,900
2024-06-17	10.590	10.840	10.500	10.770	10.564	3,122,600
2024-06-14	10.360	10.640	10.250	10.590	10.388	2,106,400
2024-06-13	10.250	10.450	10.220	10.330	10.133	1,554,950
2024-06-12	10.040	10.330	10.040	10.250	10.054	1,500,465
2024-06-11	9.880	10.150	9.780	10.100	9.907	1,648,073
2024-06-07	9.650	10.010	9.630	9.970	9.780	3,293,900
2024-06-06	10.490	10.520	9.680	9.770	9.584	6,097,292
2024-06-05	10.600	10.610	10.450	10.500	10.300	1,315,060
2024-06-04	10.550	10.660	10.450	10.580	10.378	2,043,700
2024-06-03	10.520	10.660	10.510	10.630	10.427	1,744,798
2024-05-31	10.620	10.690	10.540	10.550	10.349	1,159,560
2024-05-30	10.540	10.730	10.520	10.640	10.437	1,580,100
2024-05-29	10.740	10.760	10.570	10.590	10.339	1,617,600
2024-05-28	10.690	10.890	10.650	10.740	10.485	2,589,500
2024-05-27	10.600	10.710	10.460	10.680	10.427	2,134,000
2024-05-24	10.630	10.880	10.490	10.550	10.300	2,515,825
2024-05-23	10.960	11.070	10.530	10.630	10.378	3,212,067
2024-05-22	10.910	11.250	10.850	10.960	10.700	3,470,068
2024-05-21	10.980	11.140	10.820	11.000	10.739	3,328,400
2024-05-20	10.780	11.270	10.780	11.000	10.739	5,316,500
2024-05-17	10.690	10.780	10.520	10.780	10.524	2,798,810
2024-05-16	10.800	10.880	10.530	10.600	10.349	3,884,966
2024-05-15	10.950	10.970	10.730	10.750	10.495	2,940,354
2024-05-14	10.860	10.960	10.750	10.910	10.651	3,589,910
2024-05-13	11.200	11.220	10.740	10.850	10.593	5,699,509
2024-05-10	10.920	11.260	10.840	11.260	10.993	5,058,061
2024-05-09	10.630	11.060	10.630	10.960	10.700	5,132,000
2024-05-08	10.580	10.920	10.470	10.740	10.485	4,800,492
2024-05-07	10.550	10.650	10.400	10.580	10.329	3,992,200
2024-05-06	10.500	10.660	10.370	10.590	10.339	5,559,384

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.