Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.660	10.900	10.630	10.890	10.587	658,834
2022-08-03	10.770	11.040	10.610	10.660	10.363	914,765
2022-08-02	11.310	11.310	10.600	10.790	10.490	1,406,767
2022-08-01	11.540	11.540	11.220	11.420	11.102	601,803
2022-07-29	11.750	11.880	11.450	11.540	11.219	835,671
2022-07-28	11.740	11.960	11.550	11.740	11.413	1,089,247
2022-07-27	11.500	11.710	11.490	11.710	11.384	778,217
2022-07-26	11.450	11.540	11.210	11.500	11.180	840,247
2022-07-25	11.560	11.790	11.400	11.560	11.238	791,156
2022-07-22	11.820	12.000	11.420	11.570	11.248	1,136,147
2022-07-21	11.680	11.980	11.670	11.780	11.452	1,010,900
2022-07-20	11.640	11.800	11.640	11.730	11.404	874,477
2022-07-19	11.710	11.840	11.530	11.630	11.306	976,600
2022-07-18	11.710	12.030	11.660	11.730	11.404	1,657,623
2022-07-15	12.250	12.250	11.650	11.700	11.374	1,452,874
2022-07-14	11.980	12.350	11.910	12.180	11.841	1,539,285
2022-07-13	11.710	12.200	11.700	12.020	11.686	1,897,296
2022-07-12	12.570	12.570	11.740	11.810	11.481	2,600,036
2022-07-11	13.050	13.090	12.300	12.460	12.113	2,677,305
2022-07-08	12.260	13.080	12.230	13.040	12.677	3,431,304
2022-07-07	12.430	12.590	12.260	12.260	11.919	1,450,987
2022-07-06	12.680	12.830	12.220	12.450	12.104	2,503,911
2022-07-05	12.420	12.570	12.210	12.550	12.201	2,422,163
2022-07-04	11.800	12.450	11.800	12.400	12.055	2,795,451
2022-07-01	11.790	12.130	11.670	11.810	11.481	1,862,715
2022-06-30	11.640	11.740	11.570	11.670	11.345	1,190,719
2022-06-29	11.690	11.800	11.610	11.650	11.326	1,733,219
2022-06-28	11.770	11.800	11.590	11.700	11.374	1,105,171
2022-06-27	11.860	11.920	11.520	11.710	11.384	1,978,016
2022-06-24	11.450	11.880	11.420	11.690	11.365	1,880,392
2022-06-23	10.950	11.480	10.940	11.460	11.141	1,769,270
2022-06-22	11.270	11.320	10.920	10.940	10.636	1,100,017
2022-06-21	11.490	11.500	11.130	11.270	10.956	1,048,424
2022-06-20	11.260	11.560	11.210	11.490	11.170	1,296,087
2022-06-17	11.060	11.370	10.940	11.260	10.947	1,047,898
2022-06-16	11.140	11.350	11.040	11.170	10.859	610,446
2022-06-15	11.350	11.480	11.110	11.140	10.830	1,120,569
2022-06-14	11.180	11.350	10.890	11.350	11.034	1,251,209
2022-06-13	11.100	11.310	11.030	11.280	10.966	1,031,731
2022-06-10	11.390	11.390	11.040	11.180	10.869	808,633
2022-06-09	11.530	11.810	11.180	11.190	10.820	1,293,679
2022-06-08	11.780	11.840	11.430	11.580	11.197	1,438,341
2022-06-07	11.900	12.050	11.660	11.780	11.391	1,655,274
2022-06-06	11.930	11.940	11.700	11.840	11.449	1,489,080
2022-06-02	11.510	11.930	11.280	11.750	11.362	1,942,952
2022-06-01	11.370	11.620	11.330	11.510	11.130	1,420,768
2022-05-31	11.590	11.590	11.230	11.460	11.081	1,720,317
2022-05-30	11.290	11.930	11.110	11.580	11.197	2,646,098
2022-05-27	10.790	11.450	10.790	11.270	10.898	2,611,757
2022-05-26	10.720	10.900	10.480	10.860	10.501	1,115,634
2022-05-25	10.450	10.720	10.410	10.720	10.366	1,163,417
2022-05-24	11.180	11.250	10.350	10.350	10.008	2,001,650
2022-05-23	11.180	11.260	11.050	11.180	10.811	1,089,582
2022-05-20	11.280	11.350	11.100	11.160	10.791	1,599,402
2022-05-19	10.880	11.600	10.750	11.280	10.907	2,207,564
2022-05-18	11.120	11.150	10.990	11.000	10.637	1,179,530
2022-05-17	11.250	11.250	10.760	11.020	10.656	1,865,982
2022-05-16	11.320	11.360	11.030	11.110	10.743	1,013,211
2022-05-13	11.060	11.290	11.000	11.140	10.772	1,355,211
2022-05-12	11.420	11.470	10.990	11.250	10.878	2,330,574

← NewerPage 18 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.