Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.660	9.790	9.550	9.730	9.459	2,039,300
2023-05-04	9.680	9.800	9.590	9.670	9.401	2,109,938
2023-04-28	9.610	9.740	9.510	9.680	9.411	2,687,200
2023-04-27	9.510	9.800	9.400	9.610	9.343	4,714,705
2023-04-26	8.790	9.660	8.790	9.510	9.245	10,243,580
2023-04-25	9.130	9.280	8.730	8.910	8.662	3,194,300
2023-04-24	8.830	9.280	8.730	9.150	8.895	3,505,436
2023-04-21	9.110	9.150	8.790	8.800	8.555	2,676,036
2023-04-20	9.060	9.190	8.930	9.040	8.789	2,261,359
2023-04-19	9.200	9.380	9.000	9.140	8.886	2,925,800
2023-04-18	9.600	9.600	9.170	9.250	8.993	3,878,866
2023-04-17	9.450	9.620	9.370	9.580	9.313	2,238,615
2023-04-14	9.490	9.670	9.360	9.460	9.197	2,665,941
2023-04-13	9.680	9.680	9.430	9.470	9.207	2,441,500
2023-04-12	9.460	9.720	9.450	9.670	9.401	3,449,830
2023-04-11	9.520	9.540	9.330	9.460	9.197	2,997,100
2023-04-10	9.470	9.890	9.380	9.540	9.275	5,866,122
2023-04-07	9.440	9.680	9.310	9.460	9.197	3,097,823
2023-04-06	9.680	9.680	9.160	9.410	9.148	3,950,662
2023-04-04	9.560	9.790	9.500	9.680	9.411	2,681,615
2023-04-03	9.570	9.620	9.330	9.610	9.343	2,702,035
2023-03-31	9.390	9.500	9.350	9.410	9.148	1,664,300
2023-03-30	9.410	9.580	9.260	9.390	9.129	2,601,400
2023-03-29	9.440	9.460	9.320	9.410	9.148	2,225,200
2023-03-28	9.770	9.770	9.380	9.430	9.168	3,032,723
2023-03-27	9.720	9.800	9.540	9.660	9.391	2,318,000
2023-03-24	9.840	9.900	9.700	9.730	9.459	2,130,600
2023-03-23	9.760	9.920	9.740	9.830	9.557	2,114,755
2023-03-22	9.770	9.970	9.690	9.780	9.508	3,502,125
2023-03-21	9.480	9.710	9.340	9.700	9.430	2,570,100
2023-03-20	9.480	9.500	9.260	9.410	9.148	2,826,000
2023-03-17	9.570	9.720	9.480	9.500	9.236	1,768,723
2023-03-16	9.710	9.720	9.480	9.520	9.255	1,724,300
2023-03-15	9.710	9.780	9.650	9.690	9.420	1,293,800
2023-03-14	9.790	9.790	9.510	9.640	9.372	3,051,100
2023-03-13	9.930	9.950	9.680	9.770	9.498	2,334,200
2023-03-10	9.850	10.090	9.790	9.900	9.625	2,584,686
2023-03-09	10.020	10.020	9.830	9.930	9.654	2,552,100
2023-03-08	9.870	10.130	9.870	10.030	9.751	3,885,900
2023-03-07	10.060	10.150	9.740	9.740	9.469	3,941,023
2023-03-06	10.170	10.190	9.970	10.060	9.780	3,265,000
2023-03-03	10.350	10.390	10.000	10.080	9.800	6,117,504
2023-03-02	10.560	10.560	10.280	10.350	10.062	4,884,065
2023-03-01	10.650	10.650	10.250	10.560	10.266	7,284,804
2023-02-28	10.400	10.710	10.370	10.700	10.402	4,219,049
2023-02-27	10.570	10.570	10.260	10.490	10.198	7,017,200
2023-02-24	10.850	10.880	10.610	10.690	10.393	3,041,718
2023-02-23	10.710	10.890	10.580	10.780	10.480	5,489,429
2023-02-22	10.510	10.850	10.430	10.760	10.461	7,204,180
2023-02-21	10.510	10.720	10.450	10.560	10.266	5,885,819
2023-02-20	10.710	10.750	10.340	10.540	10.247	9,684,473
2023-02-17	10.790	11.220	10.670	10.740	10.441	11,162,067
2023-02-16	11.130	11.350	10.580	10.720	10.422	16,881,451
2023-02-15	10.450	11.900	10.360	11.150	10.840	31,317,217
2023-02-14	10.110	10.400	10.010	10.350	10.062	16,043,298
2023-02-13	9.800	10.470	9.760	10.100	9.819	17,823,869
2023-02-10	9.730	10.140	9.720	9.790	9.518	13,420,610
2023-02-09	9.540	9.680	9.380	9.680	9.411	5,684,672
2023-02-08	9.470	9.580	9.310	9.560	9.294	4,625,964
2023-02-07	9.470	9.540	9.400	9.490	9.226	3,145,703

← NewerPage 15 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.