Shanghai Ailu Package Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.260 | 10.380 | 10.150 | 10.280 | 10.036 | 3,612,700 |
| 2024-04-29 | 10.200 | 10.490 | 10.190 | 10.270 | 10.026 | 4,262,471 |
| 2024-04-26 | 10.180 | 10.340 | 10.070 | 10.290 | 10.046 | 2,595,700 |
| 2024-04-25 | 10.180 | 10.680 | 10.040 | 10.280 | 10.036 | 4,593,236 |
| 2024-04-24 | 10.310 | 10.390 | 9.860 | 10.200 | 9.958 | 5,538,278 |
| 2024-04-23 | 10.290 | 10.450 | 10.080 | 10.200 | 9.958 | 4,730,128 |
| 2024-04-22 | 9.920 | 10.500 | 9.920 | 10.350 | 10.105 | 4,214,389 |
| 2024-04-19 | 9.920 | 10.080 | 9.800 | 9.920 | 9.685 | 2,313,762 |
| 2024-04-18 | 9.680 | 10.010 | 9.680 | 9.920 | 9.685 | 2,768,545 |
| 2024-04-17 | 9.480 | 9.770 | 9.480 | 9.770 | 9.538 | 2,152,300 |
| 2024-04-16 | 10.040 | 10.040 | 9.250 | 9.400 | 9.177 | 4,167,438 |
| 2024-04-15 | 10.350 | 10.520 | 9.900 | 10.030 | 9.792 | 4,797,393 |
| 2024-04-12 | 10.330 | 10.470 | 10.250 | 10.300 | 10.056 | 3,575,190 |
| 2024-04-11 | 9.870 | 10.490 | 9.740 | 10.410 | 10.163 | 6,920,504 |
| 2024-04-10 | 10.100 | 10.100 | 9.810 | 9.870 | 9.636 | 2,775,200 |
| 2024-04-09 | 10.050 | 10.060 | 9.760 | 9.930 | 9.694 | 3,120,298 |
| 2024-04-08 | 10.130 | 10.260 | 10.000 | 10.050 | 9.812 | 4,424,172 |
| 2024-04-03 | 9.900 | 10.050 | 9.830 | 10.030 | 9.792 | 2,248,371 |
| 2024-04-02 | 9.900 | 10.150 | 9.860 | 9.950 | 9.714 | 3,936,259 |
| 2024-04-01 | 9.900 | 9.900 | 9.740 | 9.890 | 9.655 | 2,163,800 |
| 2024-03-29 | 9.670 | 9.780 | 9.600 | 9.770 | 9.538 | 1,393,975 |
| 2024-03-28 | 9.600 | 9.810 | 9.510 | 9.580 | 9.353 | 3,648,644 |
| 2024-03-27 | 9.900 | 9.990 | 9.650 | 9.650 | 9.421 | 4,882,273 |
| 2024-03-26 | 10.100 | 10.190 | 9.720 | 9.970 | 9.734 | 5,349,900 |
| 2024-03-25 | 10.050 | 10.160 | 9.700 | 10.080 | 9.841 | 6,171,533 |
| 2024-03-22 | 9.700 | 10.140 | 9.630 | 10.110 | 9.870 | 7,860,756 |
| 2024-03-21 | 10.000 | 10.260 | 9.610 | 9.700 | 9.470 | 7,856,646 |
| 2024-03-20 | 9.170 | 10.030 | 9.170 | 9.990 | 9.753 | 11,310,199 |
| 2024-03-19 | 9.300 | 9.380 | 9.090 | 9.160 | 8.943 | 5,795,200 |
| 2024-03-18 | 8.820 | 9.300 | 8.790 | 9.280 | 9.060 | 7,495,427 |
| 2024-03-15 | 8.640 | 8.920 | 8.570 | 8.820 | 8.611 | 3,016,732 |
| 2024-03-14 | 8.640 | 8.720 | 8.540 | 8.650 | 8.445 | 2,794,289 |
| 2024-03-13 | 8.750 | 8.830 | 8.590 | 8.650 | 8.445 | 4,389,920 |
| 2024-03-12 | 8.640 | 8.830 | 8.600 | 8.700 | 8.494 | 2,941,600 |
| 2024-03-11 | 8.620 | 8.700 | 8.400 | 8.640 | 8.435 | 2,260,500 |
| 2024-03-08 | 8.620 | 8.760 | 8.460 | 8.630 | 8.425 | 1,711,327 |
| 2024-03-07 | 8.570 | 8.850 | 8.510 | 8.580 | 8.377 | 3,644,500 |
| 2024-03-06 | 8.160 | 8.610 | 8.130 | 8.450 | 8.250 | 3,346,600 |
| 2024-03-05 | 8.430 | 8.430 | 8.100 | 8.120 | 7.927 | 2,640,426 |
| 2024-03-04 | 8.480 | 8.560 | 8.280 | 8.410 | 8.211 | 2,109,100 |
| 2024-03-01 | 8.500 | 8.500 | 8.290 | 8.450 | 8.250 | 2,648,589 |
| 2024-02-29 | 8.100 | 8.560 | 8.040 | 8.410 | 8.211 | 4,430,536 |
| 2024-02-28 | 9.090 | 9.140 | 8.190 | 8.290 | 8.093 | 7,786,520 |
| 2024-02-27 | 8.530 | 9.080 | 8.510 | 9.000 | 8.787 | 5,807,602 |
| 2024-02-26 | 8.430 | 8.720 | 8.370 | 8.540 | 8.337 | 3,991,500 |
| 2024-02-23 | 8.080 | 8.520 | 8.010 | 8.430 | 8.230 | 4,116,779 |
| 2024-02-22 | 7.910 | 8.080 | 7.890 | 8.040 | 7.849 | 2,662,836 |
| 2024-02-21 | 7.770 | 8.130 | 7.700 | 7.980 | 7.791 | 4,342,741 |
| 2024-02-20 | 7.750 | 7.840 | 7.630 | 7.830 | 7.644 | 2,848,803 |
| 2024-02-19 | 7.910 | 8.110 | 7.550 | 7.750 | 7.566 | 6,161,075 |
| 2024-02-08 | 7.300 | 7.880 | 7.210 | 7.860 | 7.674 | 8,308,555 |
| 2024-02-07 | 7.430 | 7.850 | 7.210 | 7.330 | 7.156 | 4,776,279 |
| 2024-02-06 | 7.120 | 7.860 | 6.550 | 7.490 | 7.312 | 6,952,393 |
| 2024-02-05 | 8.020 | 8.100 | 6.880 | 7.380 | 7.205 | 9,737,078 |
| 2024-02-02 | 8.030 | 8.600 | 7.350 | 8.600 | 8.396 | 5,725,088 |
| 2024-02-01 | 8.050 | 8.300 | 7.690 | 7.960 | 7.771 | 6,431,699 |
| 2024-01-31 | 8.810 | 8.880 | 8.150 | 8.250 | 8.054 | 5,970,615 |
| 2024-01-30 | 9.100 | 9.100 | 8.660 | 8.840 | 8.630 | 4,696,746 |
| 2024-01-29 | 9.580 | 9.780 | 8.950 | 9.050 | 8.835 | 11,054,833 |
| 2024-01-26 | 9.930 | 10.480 | 9.870 | 10.080 | 9.841 | 11,681,231 |
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.