Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.350	10.560	10.220	10.470	10.222	3,979,550
2023-10-31	10.450	10.450	10.190	10.210	9.968	2,865,425
2023-10-30	10.400	10.480	10.260	10.320	10.075	2,768,769
2023-10-27	10.200	10.410	10.130	10.360	10.114	3,725,737
2023-10-26	10.150	10.220	10.000	10.170	9.929	2,579,350
2023-10-25	9.780	10.230	9.770	10.180	9.939	5,152,800
2023-10-24	8.930	9.810	8.930	9.760	9.529	5,136,596
2023-10-23	9.220	9.260	8.900	8.930	8.718	4,482,823
2023-10-20	9.700	9.870	9.550	9.630	9.402	2,674,248
2023-10-19	9.850	9.880	9.580	9.680	9.450	3,078,400
2023-10-18	9.970	9.970	9.740	9.900	9.665	1,941,823
2023-10-17	9.980	9.980	9.760	9.920	9.685	1,744,720
2023-10-16	10.340	10.340	9.880	9.930	9.694	3,786,500
2023-10-13	10.440	10.440	10.090	10.200	9.958	4,162,600
2023-10-12	10.270	10.500	10.190	10.490	10.241	5,292,800
2023-10-11	10.180	10.330	10.050	10.240	9.997	4,118,972
2023-10-10	10.180	10.390	9.970	10.180	9.939	5,522,041
2023-10-09	10.300	10.500	10.140	10.410	10.163	8,416,825
2023-09-28	9.990	10.200	9.980	10.170	9.929	2,195,500
2023-09-27	10.130	10.160	10.010	10.040	9.802	1,529,500
2023-09-26	10.070	10.130	9.980	10.070	9.831	1,323,800
2023-09-25	10.170	10.220	10.030	10.050	9.812	1,210,600
2023-09-22	9.930	10.170	9.900	10.160	9.919	1,537,823
2023-09-21	10.070	10.070	9.800	9.950	9.714	1,141,100
2023-09-20	10.070	10.070	9.920	9.920	9.685	999,825
2023-09-19	10.120	10.190	9.980	9.980	9.743	1,951,200
2023-09-18	10.020	10.310	10.000	10.160	9.919	2,293,897
2023-09-15	10.150	10.180	10.020	10.080	9.841	969,700
2023-09-14	10.140	10.220	10.010	10.060	9.821	1,165,200
2023-09-13	10.200	10.240	10.020	10.130	9.890	1,371,300
2023-09-12	10.220	10.260	10.130	10.250	10.007	1,218,897
2023-09-11	10.200	10.280	10.050	10.220	9.978	1,638,100
2023-09-08	10.260	10.260	10.100	10.150	9.909	1,101,269
2023-09-07	10.340	10.390	10.190	10.200	9.958	1,450,300
2023-09-06	10.310	10.390	10.150	10.380	10.134	1,628,200
2023-09-05	10.230	10.340	10.160	10.280	10.036	1,630,900
2023-09-04	10.200	10.240	10.080	10.230	9.987	1,733,500
2023-09-01	10.150	10.170	10.000	10.090	9.851	1,348,900
2023-08-31	10.050	10.120	9.990	10.070	9.831	1,817,800
2023-08-30	9.870	10.160	9.860	10.050	9.812	3,505,400
2023-08-29	9.340	9.780	9.250	9.730	9.499	2,281,064
2023-08-28	9.730	9.860	9.300	9.340	9.118	2,759,125
2023-08-25	9.510	9.580	9.310	9.340	9.118	1,745,679
2023-08-24	9.600	9.740	9.400	9.510	9.284	1,720,436
2023-08-23	9.860	9.870	9.550	9.580	9.353	2,047,900
2023-08-22	9.950	10.080	9.660	9.910	9.675	2,920,151
2023-08-21	9.920	10.190	9.810	9.970	9.734	4,837,043
2023-08-18	9.900	10.030	9.800	9.800	9.568	1,164,779
2023-08-17	9.980	9.980	9.700	9.970	9.734	1,837,823
2023-08-16	9.870	10.000	9.820	9.850	9.616	1,148,846
2023-08-15	9.980	10.030	9.850	9.890	9.655	1,374,323
2023-08-14	10.090	10.150	9.800	9.920	9.685	1,979,800
2023-08-11	10.370	10.560	10.050	10.090	9.851	2,450,806
2023-08-10	9.980	10.390	9.930	10.320	10.075	3,456,200
2023-08-09	10.090	10.140	9.960	10.010	9.773	1,517,100
2023-08-08	10.010	10.190	10.010	10.080	9.841	1,697,500
2023-08-07	10.100	10.220	10.010	10.060	9.821	2,263,300
2023-08-04	10.200	10.450	10.130	10.140	9.899	2,275,524
2023-08-03	10.270	10.330	10.110	10.190	9.948	1,543,600
2023-08-02	10.540	10.640	10.120	10.260	10.017	3,016,203

← NewerPage 13 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.