Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.660	5.740	5.510	5.600	5.600	7,988,139
2026-07-21	5.850	5.850	5.440	5.730	5.730	12,943,300
2026-07-20	5.980	6.070	5.680	5.780	5.780	14,309,050
2026-07-17	6.320	6.400	5.970	5.980	5.980	16,376,500
2026-07-16	6.190	6.470	6.110	6.350	6.350	25,790,172
2026-07-15	5.940	6.660	5.900	6.250	6.250	30,312,584
2026-07-14	5.530	5.650	5.360	5.650	5.650	7,732,399
2026-07-13	5.720	5.750	5.450	5.530	5.530	7,659,999
2026-07-10	5.680	5.850	5.570	5.710	5.710	7,191,322
2026-07-09	5.750	5.850	5.520	5.680	5.680	6,869,123
2026-07-08	5.880	5.930	5.740	5.780	5.780	6,225,340
2026-07-07	5.820	5.940	5.780	5.880	5.880	6,638,609
2026-07-06	5.980	6.130	5.820	5.920	5.920	9,132,300
2026-07-03	5.910	6.120	5.830	5.980	5.980	8,907,200
2026-07-02	5.890	6.020	5.750	5.830	5.830	9,079,920
2026-07-01	5.750	6.030	5.650	5.840	5.840	11,120,692
2026-06-30	5.730	5.840	5.600	5.710	5.710	7,681,827
2026-06-29	5.840	5.920	5.640	5.740	5.740	8,270,040
2026-06-26	6.000	6.080	5.860	5.880	5.880	6,988,252
2026-06-25	6.090	6.140	5.920	6.090	6.090	8,488,000
2026-06-24	6.440	6.460	5.990	6.120	6.120	11,550,347
2026-06-23	6.170	6.600	6.150	6.460	6.460	12,553,400
2026-06-22	6.150	6.200	5.960	6.200	6.200	8,096,300
2026-06-18	6.120	6.310	6.050	6.170	6.170	4,466,800
2026-06-17	6.310	6.320	6.120	6.210	6.160	5,596,700
2026-06-16	6.420	6.420	6.190	6.310	6.259	6,565,875
2026-06-15	6.330	6.590	6.330	6.430	6.378	8,926,600
2026-06-12	6.240	6.490	6.130	6.270	6.220	7,285,400
2026-06-11	6.100	6.240	6.030	6.160	6.111	8,545,195
2026-06-10	6.300	6.330	6.010	6.140	6.091	6,959,663
2026-06-09	6.360	6.490	6.240	6.300	6.249	6,254,805
2026-06-08	6.400	6.560	6.230	6.380	6.329	8,321,129
2026-06-05	6.540	6.660	6.330	6.550	6.497	7,546,200
2026-06-04	6.620	6.700	6.470	6.540	6.488	5,632,819
2026-06-03	6.770	6.780	6.600	6.660	6.607	5,748,100
2026-06-02	6.990	7.110	6.700	6.770	6.716	5,921,700
2026-06-01	6.770	7.070	6.760	6.990	6.934	8,133,700
2026-05-29	7.160	7.160	6.760	6.800	6.745	8,729,000
2026-05-28	7.170	7.180	6.900	7.160	7.103	8,736,144
2026-05-27	7.050	7.290	6.950	7.150	7.093	9,042,325
2026-05-26	7.140	7.290	6.960	7.040	6.984	8,759,904
2026-05-25	7.390	7.500	7.080	7.150	7.093	11,792,900
2026-05-22	7.630	7.760	7.390	7.450	7.390	9,375,600
2026-05-21	8.000	8.250	7.520	7.550	7.489	10,618,100
2026-05-20	7.930	8.080	7.870	7.990	7.926	6,932,510
2026-05-19	7.950	8.060	7.830	8.000	7.936	6,330,500
2026-05-18	7.940	8.070	7.730	7.970	7.906	7,318,224
2026-05-15	8.060	8.120	7.800	7.970	7.906	9,086,703
2026-05-14	8.200	8.210	8.000	8.030	7.966	8,011,908
2026-05-13	8.150	8.330	8.060	8.180	8.114	9,814,232
2026-05-12	8.370	8.370	8.100	8.170	8.104	11,400,300
2026-05-11	7.970	8.450	7.740	8.410	8.342	19,724,800
2026-05-08	7.720	7.900	7.660	7.860	7.797	6,788,000
2026-05-07	7.850	7.900	7.670	7.720	7.658	10,292,000
2026-05-06	8.010	8.010	7.690	7.830	7.767	14,621,488
2026-04-30	8.320	8.330	8.040	8.080	8.015	6,626,620
2026-04-29	7.980	8.270	7.950	8.150	8.085	10,004,413
2026-04-28	8.180	8.190	7.860	8.060	7.995	15,208,400
2026-04-27	8.100	8.270	8.040	8.210	8.144	7,482,800
2026-04-24	8.290	8.300	8.060	8.100	8.035	5,988,100

← NewerPage 2 of 3 · 121 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.