Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.300	10.040	9.250	9.950	9.714	9,717,547
2024-01-24	9.470	9.780	8.980	9.320	9.099	4,164,397
2024-01-23	9.130	9.300	8.840	9.300	9.079	4,064,640
2024-01-22	9.760	9.760	9.000	9.150	8.933	3,514,740
2024-01-19	9.930	9.930	9.580	9.760	9.529	2,640,440
2024-01-18	9.790	10.000	9.310	9.880	9.646	5,604,147
2024-01-17	10.320	10.320	9.930	9.970	9.734	3,356,600
2024-01-16	10.380	10.380	9.910	10.200	9.958	3,895,388
2024-01-15	10.380	10.380	10.380	10.380	10.134	0
2024-01-12	10.310	10.550	10.310	10.380	10.134	1,193,400
2024-01-11	10.200	10.490	10.100	10.460	10.212	1,726,100
2024-01-10	10.300	10.460	10.190	10.300	10.056	1,389,344
2024-01-09	10.570	10.570	10.270	10.340	10.095	1,284,800
2024-01-08	10.510	10.550	10.320	10.320	10.075	1,784,711
2024-01-05	10.700	10.770	10.520	10.580	10.329	2,406,800
2024-01-04	10.890	10.890	10.650	10.690	10.436	1,990,289
2024-01-03	10.910	10.970	10.770	10.810	10.554	1,896,300
2024-01-02	10.820	11.020	10.820	10.960	10.700	2,132,179
2023-12-29	10.700	10.930	10.530	10.820	10.563	2,451,200
2023-12-28	10.670	10.780	10.510	10.700	10.446	2,202,100
2023-12-27	10.600	10.660	10.530	10.620	10.368	1,553,996
2023-12-26	10.510	10.730	10.510	10.610	10.358	1,378,296
2023-12-25	10.710	10.760	10.540	10.680	10.427	1,617,300
2023-12-22	10.950	10.950	10.610	10.710	10.456	2,107,015
2023-12-21	10.690	10.870	10.500	10.780	10.524	2,835,400
2023-12-20	10.880	10.980	10.700	10.740	10.485	3,622,950
2023-12-19	11.030	11.030	10.180	10.730	10.476	5,889,627
2023-12-18	10.990	11.060	10.620	11.060	10.798	4,327,737
2023-12-15	11.000	11.070	10.910	10.970	10.710	1,314,800
2023-12-14	10.950	11.130	10.950	10.990	10.729	1,348,000
2023-12-13	11.010	11.120	10.900	11.010	10.749	1,454,600
2023-12-12	10.960	11.060	10.850	11.020	10.759	1,899,900
2023-12-11	10.690	10.970	10.550	10.930	10.671	2,921,300
2023-12-08	10.900	10.970	10.620	10.690	10.436	3,126,800
2023-12-07	10.960	11.040	10.850	10.910	10.651	2,632,400
2023-12-06	11.050	11.150	10.980	10.980	10.720	3,116,400
2023-12-05	11.200	11.300	11.060	11.080	10.817	2,987,112
2023-12-04	11.150	11.190	11.060	11.190	10.925	2,439,900
2023-12-01	11.030	11.180	10.970	11.110	10.846	1,924,675
2023-11-30	11.060	11.220	10.960	11.080	10.817	3,224,800
2023-11-29	11.200	11.230	10.960	11.050	10.788	2,119,700
2023-11-28	11.080	11.330	11.050	11.140	10.876	2,898,715
2023-11-27	11.050	11.250	11.020	11.080	10.817	2,405,600
2023-11-24	11.160	11.240	10.960	11.060	10.798	3,293,900
2023-11-23	11.180	11.360	11.110	11.170	10.905	2,272,586
2023-11-22	11.230	11.500	11.160	11.170	10.905	3,673,325
2023-11-21	11.440	11.480	11.150	11.400	11.130	6,497,108
2023-11-20	11.270	11.750	11.200	11.450	11.178	8,320,319
2023-11-17	11.060	11.350	11.000	11.260	10.993	4,112,098
2023-11-16	11.000	11.110	10.880	11.020	10.759	2,464,212
2023-11-15	10.850	11.190	10.850	11.010	10.749	3,439,000
2023-11-14	10.980	10.980	10.790	10.850	10.593	2,182,900
2023-11-13	10.630	10.960	10.530	10.870	10.612	3,718,350
2023-11-10	10.570	10.660	10.410	10.620	10.368	1,951,700
2023-11-09	10.600	10.690	10.520	10.580	10.329	1,595,124
2023-11-08	10.700	10.710	10.570	10.600	10.349	1,957,523
2023-11-07	10.530	10.670	10.470	10.670	10.417	2,583,128
2023-11-06	10.480	10.590	10.480	10.530	10.280	2,322,400
2023-11-03	10.350	10.610	10.320	10.460	10.212	3,867,731
2023-11-02	10.400	10.520	10.270	10.360	10.114	3,257,670

← NewerPage 12 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.