Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.190	15.460	15.080	15.290	14.785	1,681,390
2022-02-08	14.980	15.190	14.900	15.170	14.669	1,183,802
2022-02-07	15.210	15.490	14.890	15.000	14.504	1,484,115
2022-01-28	15.090	15.150	14.430	15.060	14.563	1,765,506
2022-01-27	14.990	15.450	14.800	14.830	14.340	2,340,357
2022-01-26	15.180	15.310	14.800	15.050	14.553	1,544,302
2022-01-25	15.610	15.680	14.820	14.860	14.369	2,364,202
2022-01-24	16.070	16.070	15.340	15.610	15.094	1,333,715
2022-01-21	16.400	16.770	15.850	16.000	15.471	2,367,963
2022-01-20	17.650	17.700	16.330	16.440	15.897	2,689,386
2022-01-19	17.390	17.750	17.300	17.570	16.990	890,600
2022-01-18	17.910	18.300	17.190	17.540	16.961	2,134,000
2022-01-17	17.500	18.250	17.450	18.170	17.570	2,541,986
2022-01-14	17.860	18.370	17.510	17.540	16.961	2,509,800
2022-01-13	18.310	18.530	17.940	17.940	17.347	2,037,546
2022-01-12	18.870	18.870	18.120	18.440	17.831	3,142,931
2022-01-11	17.330	18.980	17.250	18.640	18.024	6,105,071
2022-01-10	17.710	17.730	17.000	17.410	16.835	1,674,704
2022-01-07	18.230	18.700	17.640	17.740	17.154	2,778,402
2022-01-06	17.900	18.600	17.610	18.240	17.637	3,107,690
2022-01-05	18.600	18.710	17.210	17.990	17.396	3,707,495
2022-01-04	18.100	18.600	17.980	18.510	17.899	2,115,360
2021-12-31	18.090	18.310	17.950	18.030	17.434	1,562,923
2021-12-30	18.400	18.400	17.870	18.080	17.483	2,338,688
2021-12-29	18.200	18.520	17.920	18.090	17.492	1,399,545
2021-12-28	18.480	18.610	18.010	18.250	17.647	2,121,710
2021-12-27	18.590	19.160	18.330	18.480	17.870	4,066,599
2021-12-24	18.500	19.000	17.750	18.700	18.082	5,388,257
2021-12-23	17.660	18.160	17.600	18.090	17.492	3,162,215
2021-12-22	17.400	18.150	17.400	18.130	17.531	3,937,125
2021-12-21	17.000	18.050	16.900	17.500	16.922	2,503,704
2021-12-20	16.780	17.380	16.600	17.200	16.632	2,430,900
2021-12-17	17.440	17.550	16.730	16.800	16.245	2,177,604
2021-12-16	17.450	17.770	17.300	17.500	16.922	2,531,243
2021-12-15	18.060	18.180	17.340	17.450	16.874	4,105,814
2021-12-14	16.600	17.890	16.550	17.850	17.260	5,753,634
2021-12-13	16.510	16.670	16.380	16.520	15.974	1,297,008
2021-12-10	16.700	16.750	16.480	16.640	16.090	1,197,485
2021-12-09	16.900	16.910	16.560	16.740	16.187	1,849,719
2021-12-08	16.240	16.900	16.240	16.640	16.090	2,280,408
2021-12-07	17.100	17.140	15.960	16.210	15.675	2,908,100
2021-12-06	17.120	17.320	16.630	16.710	16.158	2,740,621
2021-12-03	17.740	17.980	17.170	17.170	16.603	3,075,100
2021-12-02	18.710	18.970	17.680	17.750	17.164	4,237,833
2021-12-01	18.150	19.260	18.120	18.830	18.208	4,419,770
2021-11-30	18.870	19.100	17.900	18.430	17.821	5,683,568
2021-11-29	18.800	19.100	18.500	18.840	18.218	5,087,021
2021-11-26	20.300	20.500	18.970	19.200	18.566	9,303,336
2021-11-25	18.780	21.300	18.620	20.740	20.055	11,291,578
2021-11-24	17.890	20.450	17.850	19.140	18.508	9,464,345
2021-11-23	18.150	18.450	17.850	17.900	17.309	5,213,942
2021-11-22	17.530	18.180	17.410	18.150	17.550	5,893,654
2021-11-19	17.130	18.500	16.810	17.670	17.086	8,138,252
2021-11-18	17.010	17.050	16.650	16.850	16.293	3,081,287
2021-11-17	16.940	17.380	16.700	17.000	16.438	3,610,208
2021-11-16	17.640	17.810	16.850	16.940	16.380	5,076,173
2021-11-15	17.200	18.000	16.800	17.600	17.019	7,185,695
2021-11-12	16.410	17.550	16.300	17.280	16.709	7,721,952
2021-11-11	16.110	17.050	16.010	16.600	16.052	7,814,773
2021-11-10	15.710	16.400	15.600	16.150	15.616	5,966,272

← NewerPage 20 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.