Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.700	10.700	10.400	10.530	10.280	1,920,500
2023-07-31	10.490	10.750	10.430	10.600	10.349	2,463,625
2023-07-28	10.690	10.760	10.450	10.480	10.231	1,681,100
2023-07-27	10.770	10.980	10.580	10.600	10.349	2,159,800
2023-07-26	10.660	10.810	10.610	10.800	10.544	1,800,448
2023-07-25	10.660	10.730	10.400	10.700	10.446	2,192,100
2023-07-24	10.570	10.590	10.330	10.470	10.222	1,549,200
2023-07-21	10.450	10.700	10.410	10.430	10.183	2,171,400
2023-07-20	10.670	10.760	10.400	10.430	10.183	2,574,848
2023-07-19	10.700	10.880	10.500	10.660	10.407	3,542,875
2023-07-18	10.560	10.850	10.440	10.580	10.329	4,291,749
2023-07-17	10.430	10.980	10.360	10.510	10.261	7,073,400
2023-07-14	10.410	10.500	10.200	10.430	10.183	3,888,900
2023-07-13	10.480	10.570	10.260	10.390	10.144	5,469,000
2023-07-12	11.050	11.130	10.190	10.290	10.046	5,764,719
2023-07-11	10.840	11.110	10.800	11.040	10.778	2,876,500
2023-07-10	10.870	10.900	10.700	10.840	10.583	2,184,700
2023-07-07	11.020	11.120	10.770	10.820	10.563	3,510,897
2023-07-06	11.270	11.330	10.800	11.050	10.788	5,983,723
2023-07-05	11.270	11.450	11.120	11.170	10.905	7,696,502
2023-07-04	10.550	11.300	10.530	11.270	11.003	10,999,076
2023-07-03	10.680	10.750	10.430	10.520	10.270	4,013,668
2023-06-30	10.420	10.630	10.350	10.590	10.339	4,199,842
2023-06-29	10.270	10.560	10.200	10.520	10.270	7,480,309
2023-06-28	10.030	10.600	10.030	10.280	10.036	8,138,998
2023-06-27	10.100	10.160	9.900	10.100	9.860	4,371,072
2023-06-26	10.230	10.370	10.000	10.050	9.812	6,466,872
2023-06-21	9.780	10.570	9.610	10.190	9.948	15,962,351
2023-06-20	9.410	9.790	9.290	9.650	9.421	4,063,492
2023-06-19	9.540	9.550	9.330	9.400	9.177	2,284,923
2023-06-16	9.490	9.640	9.440	9.460	9.236	2,415,622
2023-06-15	9.560	9.640	9.410	9.470	9.245	2,650,551
2023-06-14	9.450	9.750	9.400	9.580	9.353	3,879,819
2023-06-13	9.420	9.530	9.360	9.470	9.245	1,854,000
2023-06-12	9.420	9.540	9.180	9.520	9.255	2,880,946
2023-06-09	9.470	9.600	9.200	9.370	9.109	3,549,624
2023-06-08	9.550	9.710	9.420	9.430	9.168	3,078,600
2023-06-07	9.560	9.750	9.480	9.550	9.284	3,567,787
2023-06-06	9.840	9.970	9.450	9.520	9.255	5,483,400
2023-06-05	9.490	9.880	9.360	9.860	9.586	8,002,093
2023-06-02	9.170	9.450	9.120	9.390	9.129	4,561,700
2023-06-01	9.030	9.250	8.950	9.120	8.866	4,145,418
2023-05-31	9.100	9.160	8.960	9.000	8.750	2,775,415
2023-05-30	9.010	9.200	9.000	9.060	8.808	2,750,800
2023-05-29	9.200	9.230	8.970	9.060	8.808	2,905,132
2023-05-26	9.170	9.250	8.890	9.180	8.925	3,228,000
2023-05-25	9.140	9.260	8.890	9.050	8.798	3,068,700
2023-05-24	9.050	9.190	9.000	9.080	8.827	1,821,000
2023-05-23	9.220	9.330	9.090	9.140	8.886	2,345,700
2023-05-22	9.150	9.310	9.110	9.270	9.012	2,463,065
2023-05-19	9.110	9.270	9.000	9.180	8.925	1,189,823
2023-05-18	9.200	9.260	9.060	9.140	8.886	1,895,500
2023-05-17	9.130	9.280	9.130	9.230	8.973	1,404,324
2023-05-16	9.230	9.290	9.100	9.190	8.934	2,103,189
2023-05-15	9.130	9.260	9.070	9.230	8.973	1,983,472
2023-05-12	9.340	9.380	9.090	9.190	8.934	2,871,231
2023-05-11	9.450	9.490	9.290	9.300	9.041	2,506,723
2023-05-10	9.340	9.530	9.310	9.400	9.138	2,754,400
2023-05-09	9.610	9.680	9.350	9.390	9.129	2,827,378
2023-05-08	9.710	9.770	9.590	9.680	9.411	2,482,510

← NewerPage 14 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.