Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.030	8.120	7.980	8.100	7.875	3,789,902
2022-11-03	7.920	8.030	7.910	8.020	7.797	4,359,905
2022-11-02	7.990	8.050	7.900	7.970	7.748	3,444,626
2022-11-01	7.700	7.960	7.680	7.950	7.729	3,404,381
2022-10-31	7.380	7.710	7.360	7.630	7.418	2,695,733
2022-10-28	7.880	7.880	7.300	7.360	7.155	3,730,500
2022-10-27	7.920	7.920	7.720	7.760	7.544	3,175,273
2022-10-26	7.570	7.860	7.560	7.760	7.544	3,274,740
2022-10-25	7.580	7.610	7.370	7.550	7.340	3,463,764
2022-10-24	7.760	7.910	7.520	7.590	7.379	3,525,059
2022-10-21	7.820	7.900	7.700	7.750	7.534	1,539,387
2022-10-20	7.840	7.900	7.670	7.790	7.573	2,387,314
2022-10-19	7.880	7.950	7.770	7.780	7.564	1,818,215
2022-10-18	8.000	8.000	7.820	7.850	7.632	1,885,695
2022-10-17	7.900	7.940	7.700	7.910	7.690	3,817,916
2022-10-14	7.680	7.890	7.670	7.820	7.602	2,348,700
2022-10-13	7.500	7.760	7.480	7.650	7.437	2,507,686
2022-10-12	7.340	7.570	7.230	7.570	7.359	2,081,006
2022-10-11	7.360	7.430	7.250	7.310	7.107	1,783,225
2022-10-10	7.560	7.610	7.320	7.330	7.126	3,050,620
2022-09-30	7.590	7.750	7.500	7.630	7.418	2,517,643
2022-09-29	7.680	7.780	7.460	7.550	7.340	3,388,459
2022-09-28	7.830	7.890	7.610	7.650	7.437	3,059,263
2022-09-27	7.760	7.900	7.720	7.840	7.622	2,302,960
2022-09-26	7.700	7.990	7.700	7.750	7.534	2,858,515
2022-09-23	7.940	8.100	7.760	7.890	7.671	3,567,394
2022-09-22	7.980	8.060	7.850	7.850	7.632	3,706,885
2022-09-21	8.120	8.130	7.800	8.010	7.787	3,853,150
2022-09-20	7.720	8.080	7.700	7.980	7.758	6,971,969
2022-09-19	7.800	7.970	7.610	7.680	7.466	7,802,766
2022-09-16	8.160	8.320	8.120	8.130	7.904	4,646,281
2022-09-15	8.510	8.590	8.170	8.260	8.030	10,233,484
2022-09-14	8.410	9.040	8.290	8.730	8.487	12,492,949
2022-09-13	9.640	9.780	9.510	9.550	9.284	1,727,832
2022-09-09	9.940	9.960	9.620	9.640	9.372	1,806,713
2022-09-08	10.160	10.340	9.920	9.950	9.673	2,434,804
2022-09-07	9.990	10.680	9.980	10.270	9.984	3,495,779
2022-09-06	9.980	10.000	9.810	9.960	9.683	625,204
2022-09-05	9.950	10.040	9.820	9.970	9.693	758,679
2022-09-02	10.010	10.010	9.730	9.920	9.644	540,700
2022-09-01	10.080	10.080	9.700	9.800	9.527	838,770
2022-08-31	10.170	10.190	9.880	9.970	9.693	782,202
2022-08-30	10.170	10.290	10.050	10.170	9.887	670,651
2022-08-29	10.000	10.190	9.760	10.170	9.887	782,821
2022-08-26	10.100	10.220	9.970	10.000	9.722	788,500
2022-08-25	10.140	10.190	9.760	10.000	9.722	1,255,244
2022-08-24	10.400	10.420	10.120	10.130	9.848	1,177,545
2022-08-23	10.470	10.500	10.300	10.410	10.120	870,617
2022-08-22	10.630	10.630	10.410	10.470	10.179	751,196
2022-08-19	10.850	10.920	10.500	10.520	10.227	1,578,882
2022-08-18	11.000	11.020	10.820	10.820	10.519	1,189,159
2022-08-17	11.170	11.360	11.010	11.040	10.733	1,588,467
2022-08-16	11.010	11.340	10.930	11.260	10.947	2,031,824
2022-08-15	10.990	11.070	10.820	11.000	10.694	836,659
2022-08-12	11.120	11.230	10.950	10.970	10.665	1,041,124
2022-08-11	11.090	11.200	11.060	11.140	10.830	1,032,236
2022-08-10	11.190	11.340	10.900	11.090	10.781	1,228,300
2022-08-09	11.020	11.150	10.980	11.080	10.772	773,548
2022-08-08	10.900	11.150	10.900	11.080	10.772	637,515
2022-08-05	10.790	11.020	10.780	11.020	10.713	743,925

← NewerPage 17 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.