Shanghai Ailu Package Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.250 | 8.650 | 8.140 | 8.310 | 8.243 | 11,696,177 |
| 2026-04-22 | 8.110 | 8.300 | 8.060 | 8.200 | 8.134 | 5,070,800 |
| 2026-04-21 | 8.130 | 8.240 | 8.100 | 8.170 | 8.104 | 3,998,900 |
| 2026-04-20 | 8.140 | 8.240 | 8.130 | 8.160 | 8.095 | 3,440,748 |
| 2026-04-17 | 8.220 | 8.290 | 8.110 | 8.170 | 8.104 | 5,390,900 |
| 2026-04-16 | 8.150 | 8.420 | 8.140 | 8.270 | 8.204 | 6,070,648 |
| 2026-04-15 | 8.320 | 8.350 | 8.090 | 8.140 | 8.075 | 6,452,418 |
| 2026-04-14 | 8.310 | 8.540 | 8.160 | 8.280 | 8.214 | 6,878,527 |
| 2026-04-13 | 8.270 | 8.300 | 8.150 | 8.230 | 8.164 | 4,400,200 |
| 2026-04-10 | 8.110 | 8.370 | 8.110 | 8.300 | 8.233 | 6,020,000 |
| 2026-04-09 | 8.220 | 8.310 | 8.040 | 8.060 | 7.995 | 4,956,027 |
| 2026-04-08 | 8.220 | 8.300 | 8.070 | 8.280 | 8.214 | 6,523,370 |
| 2026-04-07 | 7.700 | 8.120 | 7.650 | 8.100 | 8.035 | 9,055,354 |
| 2026-04-03 | 7.930 | 7.990 | 7.530 | 7.730 | 7.668 | 8,290,241 |
| 2026-04-02 | 8.150 | 8.180 | 7.820 | 7.910 | 7.847 | 6,316,802 |
| 2026-04-01 | 8.050 | 8.170 | 7.960 | 8.100 | 8.035 | 7,069,123 |
| 2026-03-31 | 8.080 | 8.120 | 7.880 | 7.900 | 7.837 | 7,029,100 |
| 2026-03-30 | 8.070 | 8.270 | 7.950 | 8.010 | 7.946 | 7,959,485 |
| 2026-03-27 | 7.830 | 8.260 | 7.720 | 8.250 | 8.184 | 10,239,346 |
| 2026-03-26 | 8.060 | 8.220 | 7.770 | 7.850 | 7.787 | 6,356,750 |
| 2026-03-25 | 7.950 | 8.100 | 7.890 | 8.000 | 7.936 | 6,996,700 |
| 2026-03-24 | 7.730 | 7.910 | 7.580 | 7.860 | 7.797 | 7,868,500 |
| 2026-03-23 | 7.980 | 8.070 | 7.480 | 7.530 | 7.470 | 11,875,100 |
| 2026-03-20 | 8.470 | 8.700 | 8.100 | 8.140 | 8.075 | 7,148,600 |
| 2026-03-19 | 8.490 | 8.670 | 8.410 | 8.460 | 8.392 | 5,317,000 |
| 2026-03-18 | 8.460 | 8.640 | 8.450 | 8.630 | 8.561 | 6,874,271 |
| 2026-03-17 | 8.710 | 8.780 | 8.440 | 8.460 | 8.392 | 6,125,200 |
| 2026-03-16 | 8.730 | 8.930 | 8.630 | 8.690 | 8.620 | 5,489,900 |
| 2026-03-13 | 8.870 | 8.920 | 8.700 | 8.740 | 8.670 | 6,074,300 |
| 2026-03-12 | 8.940 | 9.190 | 8.830 | 8.960 | 8.888 | 8,732,700 |
| 2026-03-11 | 8.910 | 9.250 | 8.900 | 8.940 | 8.868 | 8,924,300 |
| 2026-03-10 | 8.810 | 8.940 | 8.750 | 8.900 | 8.829 | 6,542,204 |
| 2026-03-09 | 8.650 | 8.800 | 8.470 | 8.710 | 8.640 | 11,067,400 |
| 2026-03-06 | 8.620 | 8.860 | 8.600 | 8.830 | 8.759 | 5,969,581 |
| 2026-03-05 | 8.830 | 8.920 | 8.650 | 8.730 | 8.660 | 8,778,700 |
| 2026-03-04 | 8.800 | 8.860 | 8.470 | 8.600 | 8.531 | 11,335,552 |
| 2026-03-03 | 9.290 | 9.430 | 8.750 | 8.780 | 8.710 | 15,037,281 |
| 2026-03-02 | 9.780 | 9.900 | 9.030 | 9.050 | 8.977 | 20,350,400 |
| 2026-02-27 | 9.760 | 10.150 | 9.700 | 9.920 | 9.840 | 11,007,638 |
| 2026-02-26 | 9.860 | 9.970 | 9.650 | 9.800 | 9.721 | 9,978,420 |
| 2026-02-25 | 9.800 | 9.920 | 9.760 | 9.790 | 9.711 | 7,820,696 |
| 2026-02-24 | 10.220 | 10.250 | 9.770 | 9.800 | 9.721 | 10,340,686 |
| 2026-02-13 | 10.120 | 10.240 | 9.930 | 9.930 | 9.850 | 9,835,123 |
| 2026-02-12 | 10.030 | 10.450 | 9.980 | 10.130 | 10.049 | 17,659,923 |
| 2026-02-11 | 10.080 | 10.260 | 9.930 | 9.980 | 9.900 | 9,470,598 |
| 2026-02-10 | 10.300 | 10.450 | 10.080 | 10.090 | 10.009 | 12,164,613 |
| 2026-02-09 | 10.350 | 10.450 | 10.160 | 10.290 | 10.207 | 17,899,955 |
| 2026-02-06 | 9.800 | 10.590 | 9.760 | 10.370 | 10.287 | 23,335,657 |
| 2026-02-05 | 10.160 | 10.260 | 9.860 | 9.890 | 9.811 | 14,056,000 |
| 2026-02-04 | 9.760 | 10.330 | 9.760 | 10.260 | 10.178 | 21,838,021 |
| 2026-02-03 | 10.000 | 10.060 | 9.490 | 9.850 | 9.771 | 17,841,534 |
| 2026-02-02 | 10.160 | 10.210 | 9.660 | 9.710 | 9.632 | 22,909,550 |
| 2026-01-30 | 9.180 | 10.250 | 9.150 | 10.220 | 10.138 | 33,658,461 |
| 2026-01-29 | 9.400 | 9.450 | 9.140 | 9.220 | 9.146 | 10,826,700 |
| 2026-01-28 | 9.590 | 9.750 | 9.410 | 9.430 | 9.354 | 11,366,098 |
| 2026-01-27 | 9.650 | 9.870 | 9.450 | 9.630 | 9.553 | 11,743,300 |
| 2026-01-26 | 9.710 | 10.000 | 9.560 | 9.820 | 9.741 | 17,416,783 |
| 2026-01-23 | 9.860 | 10.000 | 9.530 | 9.610 | 9.533 | 13,944,093 |
| 2026-01-22 | 10.000 | 10.010 | 9.690 | 9.850 | 9.771 | 14,530,438 |
| 2026-01-21 | 9.480 | 10.190 | 9.480 | 9.990 | 9.910 | 23,098,928 |
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.