Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.790	9.880	9.430	9.490	9.414	18,594,618
2026-01-19	9.670	10.060	9.590	9.790	9.711	28,092,983
2026-01-16	9.270	9.770	9.270	9.370	9.295	26,098,016
2026-01-15	8.740	9.370	8.730	9.240	9.166	27,392,839
2026-01-14	8.850	9.020	8.700	8.790	8.719	17,976,047
2026-01-13	8.490	9.170	8.470	8.970	8.898	36,057,770
2026-01-12	8.410	8.490	8.380	8.460	8.392	7,886,539
2026-01-09	8.470	8.510	8.350	8.430	8.362	7,167,375
2026-01-08	8.340	8.500	8.280	8.450	8.382	7,973,575
2026-01-07	8.310	8.420	8.260	8.350	8.283	5,860,600
2026-01-06	8.340	8.340	8.250	8.310	8.243	6,729,498
2026-01-05	8.250	8.430	8.200	8.340	8.273	7,868,358
2025-12-31	8.370	8.440	8.240	8.240	8.174	5,886,640
2025-12-30	8.470	8.530	8.300	8.340	8.273	8,878,600
2025-12-29	8.390	8.560	8.270	8.470	8.402	9,391,500
2025-12-26	8.460	8.550	8.350	8.400	8.333	10,053,349
2025-12-25	8.220	8.780	8.180	8.500	8.432	23,479,157
2025-12-24	7.860	8.310	7.840	8.200	8.134	10,668,500
2025-12-23	7.910	8.020	7.850	7.860	7.797	3,749,781
2025-12-22	7.980	7.990	7.910	7.930	7.866	2,963,400
2025-12-19	7.890	7.970	7.880	7.940	7.876	3,318,800
2025-12-18	7.730	7.980	7.730	7.880	7.817	5,608,200
2025-12-17	7.900	7.930	7.660	7.780	7.718	5,950,676
2025-12-16	8.080	8.120	7.900	7.900	7.837	5,038,720
2025-12-15	8.020	8.180	7.930	8.110	8.045	4,827,582
2025-12-12	8.040	8.100	7.970	8.020	7.956	4,466,100
2025-12-11	8.200	8.330	8.030	8.080	8.015	8,999,658
2025-12-10	7.810	8.360	7.800	8.170	8.104	17,569,183
2025-12-09	7.880	7.900	7.820	7.840	7.777	3,047,800
2025-12-08	7.850	7.930	7.830	7.870	7.807	3,887,968
2025-12-05	7.770	7.840	7.690	7.840	7.777	2,612,752
2025-12-04	7.920	7.920	7.770	7.780	7.678	3,489,780
2025-12-03	7.980	7.990	7.890	7.920	7.816	3,614,732
2025-12-02	8.010	8.020	7.910	7.980	7.875	3,063,600
2025-12-01	8.030	8.090	7.980	8.000	7.895	4,211,889
2025-11-28	8.060	8.080	7.950	8.030	7.925	3,571,000
2025-11-27	7.910	8.220	7.880	8.080	7.974	6,732,611
2025-11-26	8.020	8.090	7.900	7.910	7.806	3,892,000
2025-11-25	7.940	8.100	7.910	8.000	7.895	4,538,523
2025-11-24	7.990	7.990	7.850	7.920	7.816	3,211,000
2025-11-21	8.150	8.180	7.800	7.860	7.757	8,133,400
2025-11-20	8.190	8.230	8.130	8.210	8.102	3,621,052
2025-11-19	8.260	8.310	8.130	8.180	8.073	5,550,896
2025-11-18	8.380	8.390	8.210	8.260	8.152	5,726,100
2025-11-17	8.430	8.430	8.350	8.390	8.280	5,109,580
2025-11-14	8.400	8.500	8.400	8.430	8.319	6,149,596
2025-11-13	8.380	8.450	8.360	8.420	8.309	5,606,348
2025-11-12	8.390	8.510	8.350	8.370	8.260	7,139,800
2025-11-11	8.350	8.450	8.320	8.420	8.309	7,541,900
2025-11-10	8.290	8.360	8.270	8.360	8.250	5,535,968
2025-11-07	8.300	8.330	8.240	8.300	8.191	3,301,100
2025-11-06	8.370	8.380	8.270	8.320	8.211	4,588,200
2025-11-05	8.270	8.390	8.240	8.370	8.260	3,799,297
2025-11-04	8.320	8.340	8.240	8.310	8.201	3,945,500
2025-11-03	8.290	8.390	8.270	8.310	8.201	4,889,100
2025-10-31	8.130	8.400	8.130	8.340	8.231	9,146,832
2025-10-30	8.200	8.280	8.110	8.110	8.004	10,035,756
2025-10-29	8.360	8.390	8.290	8.330	8.221	7,085,203
2025-10-28	8.410	8.500	8.380	8.390	8.280	7,504,448
2025-10-27	8.550	8.550	8.380	8.440	8.329	8,210,040

← NewerPage 4 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.