Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.620	9.690	9.370	9.470	9.207	4,928,500
2023-02-03	9.580	9.640	9.420	9.620	9.352	5,899,123
2023-02-02	9.770	9.880	9.550	9.580	9.313	7,455,133
2023-02-01	9.690	9.980	9.530	9.880	9.605	9,992,583
2023-01-31	9.540	9.950	9.400	9.730	9.459	11,319,099
2023-01-30	9.270	9.770	9.260	9.650	9.382	16,464,956
2023-01-20	9.380	9.440	9.080	9.180	8.925	8,573,345
2023-01-19	9.390	9.530	9.330	9.390	9.129	6,721,361
2023-01-18	9.850	9.880	9.410	9.500	9.236	11,897,387
2023-01-17	10.520	10.630	9.660	9.950	9.673	19,422,078
2023-01-16	9.010	10.500	8.730	10.500	10.208	19,478,192
2023-01-13	8.790	9.100	8.680	8.750	8.507	4,314,676
2023-01-12	8.710	8.880	8.630	8.800	8.555	3,855,160
2023-01-11	8.840	8.910	8.660	8.710	8.468	3,544,529
2023-01-10	9.030	9.050	8.780	8.870	8.623	4,571,100
2023-01-09	9.360	9.400	8.880	8.920	8.672	8,637,605
2023-01-06	9.120	9.590	8.900	9.320	9.061	16,617,890
2023-01-05	8.360	9.120	8.260	8.840	8.594	12,172,699
2023-01-04	7.970	8.530	7.970	8.330	8.098	4,279,323
2023-01-03	7.710	8.000	7.710	7.960	7.739	1,516,113
2022-12-30	7.890	7.900	7.750	7.800	7.583	1,667,059
2022-12-29	7.780	7.910	7.770	7.890	7.671	1,492,969
2022-12-28	8.030	8.030	7.780	7.890	7.671	1,440,699
2022-12-27	7.990	8.020	7.860	8.020	7.797	1,301,730
2022-12-26	7.930	8.050	7.900	7.930	7.709	1,589,184
2022-12-23	7.830	8.080	7.800	7.990	7.768	1,460,381
2022-12-22	8.090	8.090	7.820	7.860	7.641	1,462,196
2022-12-21	8.120	8.120	7.910	7.990	7.768	1,481,362
2022-12-20	8.130	8.160	7.940	8.050	7.826	1,911,279
2022-12-19	8.240	8.310	7.950	8.000	7.777	2,746,925
2022-12-16	8.460	8.540	8.230	8.240	8.011	1,942,000
2022-12-15	8.420	8.720	8.370	8.500	8.264	3,456,400
2022-12-14	8.250	8.500	8.220	8.370	8.137	3,013,347
2022-12-13	8.330	8.370	8.200	8.200	7.972	1,714,483
2022-12-12	8.320	8.390	8.260	8.380	8.147	2,198,525
2022-12-09	8.400	8.620	8.260	8.370	8.137	3,562,395
2022-12-08	8.410	8.420	8.260	8.290	8.059	2,633,623
2022-12-07	8.250	8.480	8.150	8.410	8.176	4,637,700
2022-12-06	8.400	8.450	8.190	8.220	7.991	6,073,578
2022-12-05	8.630	8.810	8.320	8.400	8.166	6,994,414
2022-12-02	8.720	8.730	8.530	8.620	8.380	3,369,524
2022-12-01	8.600	8.850	8.570	8.720	8.477	4,566,330
2022-11-30	8.900	9.000	8.550	8.600	8.361	4,056,092
2022-11-29	8.880	9.190	8.850	8.960	8.711	5,469,193
2022-11-28	8.830	9.040	8.700	8.880	8.633	3,274,215
2022-11-25	9.020	9.170	8.880	8.890	8.643	3,398,864
2022-11-24	9.180	9.400	9.000	9.110	8.857	4,945,196
2022-11-23	9.430	9.450	8.940	9.090	8.837	6,217,424
2022-11-22	9.680	9.680	9.310	9.370	9.109	3,437,339
2022-11-21	9.600	9.730	9.430	9.570	9.304	3,906,188
2022-11-18	9.280	9.730	9.180	9.570	9.304	6,228,935
2022-11-17	9.000	9.250	8.800	9.200	8.944	5,259,813
2022-11-16	8.890	9.060	8.730	8.990	8.740	5,160,938
2022-11-15	9.540	9.540	8.660	8.950	8.701	9,773,641
2022-11-14	8.980	9.420	8.910	9.300	9.041	6,426,541
2022-11-11	8.740	9.220	8.740	8.910	8.662	8,278,355
2022-11-10	8.440	8.620	8.380	8.610	8.370	4,484,682
2022-11-09	8.510	8.700	8.420	8.440	8.205	6,213,197
2022-11-08	8.300	8.710	8.190	8.550	8.312	7,388,947
2022-11-07	8.100	8.240	8.050	8.230	8.001	3,673,809

← NewerPage 16 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.