Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.990	11.750	10.930	11.440	11.062	3,805,284
2022-05-10	11.030	11.180	10.840	11.150	10.782	1,983,637
2022-05-09	10.460	11.560	10.460	11.200	10.830	2,780,944
2022-05-06	10.650	10.740	10.400	10.520	10.172	1,672,806
2022-05-05	10.350	11.500	10.110	10.880	10.521	2,525,763
2022-04-29	9.790	10.330	9.750	10.250	9.911	1,359,010
2022-04-28	9.870	10.050	9.610	9.720	9.399	1,312,398
2022-04-27	9.580	10.080	9.310	10.060	9.728	1,816,706
2022-04-26	10.400	10.400	9.570	9.640	9.322	1,549,428
2022-04-25	10.790	10.980	9.990	10.030	9.699	2,001,819
2022-04-22	10.800	11.150	10.640	10.990	10.627	1,577,393
2022-04-21	11.250	11.430	10.720	10.830	10.472	1,582,808
2022-04-20	11.500	11.550	11.160	11.190	10.820	989,831
2022-04-19	11.400	11.590	11.300	11.350	10.975	783,849
2022-04-18	11.000	11.400	10.810	11.350	10.975	1,083,313
2022-04-15	11.550	11.550	11.100	11.110	10.743	1,340,963
2022-04-14	11.450	11.750	11.450	11.550	11.168	853,990
2022-04-13	11.730	11.850	11.390	11.460	11.081	1,212,922
2022-04-12	11.430	11.790	11.300	11.730	11.343	965,794
2022-04-11	12.090	12.090	11.300	11.430	11.052	1,493,060
2022-04-08	12.430	12.440	11.990	12.020	11.623	1,190,454
2022-04-07	12.710	12.720	12.250	12.320	11.913	1,267,796
2022-04-06	12.560	12.940	12.440	12.740	12.319	1,429,977
2022-04-01	12.580	12.690	12.430	12.560	12.145	1,069,381
2022-03-31	12.820	12.980	12.620	12.630	12.213	1,604,141
2022-03-30	13.090	13.090	12.770	12.940	12.513	1,224,272
2022-03-29	13.100	13.180	12.800	12.910	12.484	1,126,767
2022-03-28	13.570	13.570	13.010	13.100	12.667	1,559,233
2022-03-25	13.540	13.880	13.340	13.570	13.122	1,555,369
2022-03-24	13.900	13.900	13.480	13.540	13.093	1,640,841
2022-03-23	14.230	14.450	13.880	13.920	13.460	1,396,071
2022-03-22	14.460	14.470	14.130	14.200	13.731	2,562,805
2022-03-21	13.680	14.280	13.680	14.240	13.770	3,479,886
2022-03-18	13.190	13.760	13.000	13.600	13.151	2,522,575
2022-03-17	12.980	13.590	12.900	13.200	12.764	3,173,451
2022-03-16	12.560	12.970	12.000	12.850	12.426	2,792,021
2022-03-15	13.010	13.160	12.330	12.330	11.923	2,295,944
2022-03-14	13.200	13.770	13.000	13.010	12.580	4,010,110
2022-03-11	13.980	13.980	13.330	13.520	13.073	2,502,954
2022-03-10	13.770	14.310	13.660	13.960	13.499	3,095,161
2022-03-09	14.190	14.190	12.930	13.540	13.093	2,285,011
2022-03-08	14.750	14.880	13.810	14.050	13.586	2,452,796
2022-03-07	15.200	15.460	14.720	14.740	14.253	2,739,402
2022-03-04	14.960	15.450	14.820	15.330	14.824	2,606,800
2022-03-03	15.090	15.090	14.850	14.890	14.398	953,600
2022-03-02	14.990	15.080	14.810	15.020	14.524	1,163,502
2022-03-01	15.120	15.200	14.950	15.100	14.601	1,189,615
2022-02-28	15.500	15.570	14.960	15.130	14.630	1,778,386
2022-02-25	15.090	15.500	15.010	15.500	14.988	2,386,933
2022-02-24	15.250	15.610	14.800	14.920	14.427	2,306,584
2022-02-23	15.090	15.300	15.000	15.270	14.766	1,233,683
2022-02-22	15.180	15.180	14.800	15.050	14.553	1,273,752
2022-02-21	15.190	15.280	15.060	15.220	14.717	1,034,575
2022-02-18	15.160	15.400	15.050	15.140	14.640	1,440,318
2022-02-17	15.060	15.250	15.000	15.150	14.650	1,360,900
2022-02-16	14.770	15.090	14.770	15.040	14.543	1,012,881
2022-02-15	14.780	14.950	14.580	14.770	14.282	864,400
2022-02-14	14.630	14.780	14.400	14.770	14.282	1,068,684
2022-02-11	15.080	15.090	14.400	14.630	14.147	2,730,388
2022-02-10	15.240	15.340	14.950	15.090	14.592	1,553,086

← NewerPage 19 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.