Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.530	8.580	8.500	8.510	8.398	5,879,400
2025-10-23	8.530	8.540	8.430	8.540	8.428	5,603,006
2025-10-22	8.510	8.590	8.500	8.540	8.428	5,888,808
2025-10-21	8.610	8.620	8.500	8.580	8.467	10,742,392
2025-10-20	8.680	8.720	8.550	8.620	8.507	7,447,600
2025-10-17	8.900	8.900	8.580	8.610	8.497	11,244,757
2025-10-16	8.720	8.970	8.670	8.900	8.783	20,563,900
2025-10-15	8.640	8.740	8.530	8.730	8.615	8,149,369
2025-10-14	8.630	8.750	8.570	8.630	8.517	7,953,524
2025-10-13	8.470	8.720	8.320	8.660	8.546	8,149,793
2025-10-10	8.530	8.660	8.490	8.630	8.517	7,327,700
2025-10-09	8.580	8.600	8.490	8.560	8.448	6,797,400
2025-09-30	8.410	8.740	8.390	8.580	8.467	10,572,400
2025-09-29	8.330	8.450	8.270	8.390	8.280	4,703,400
2025-09-26	8.300	8.410	8.230	8.340	8.231	5,187,300
2025-09-25	8.350	8.500	8.270	8.320	8.211	6,584,500
2025-09-24	8.330	8.370	8.230	8.370	8.260	5,020,234
2025-09-23	8.420	8.440	8.180	8.310	8.201	8,486,559
2025-09-22	8.540	8.570	8.350	8.440	8.329	7,611,900
2025-09-19	8.530	8.730	8.520	8.550	8.438	9,616,000
2025-09-18	8.770	8.800	8.460	8.540	8.428	12,635,023
2025-09-17	8.600	8.890	8.560	8.770	8.655	14,734,213
2025-09-16	8.470	8.690	8.430	8.610	8.497	11,905,700
2025-09-15	8.500	8.510	8.400	8.430	8.319	5,798,800
2025-09-12	8.560	8.650	8.500	8.500	8.388	8,959,600
2025-09-11	8.520	8.600	8.370	8.600	8.487	9,341,799
2025-09-10	8.530	8.600	8.480	8.520	8.408	6,862,450
2025-09-09	8.550	8.550	8.460	8.530	8.418	6,181,900
2025-09-08	8.530	8.580	8.480	8.530	8.418	6,236,150
2025-09-05	8.310	8.540	8.280	8.530	8.418	8,910,095
2025-09-04	8.340	8.420	8.210	8.290	8.181	7,819,500
2025-09-03	8.540	8.590	8.300	8.320	8.211	9,344,400
2025-09-02	8.660	8.730	8.480	8.540	8.428	10,404,550
2025-09-01	8.540	8.700	8.460	8.700	8.586	9,458,351
2025-08-29	8.520	8.600	8.490	8.530	8.418	9,425,436
2025-08-28	8.710	8.780	8.380	8.560	8.448	16,100,014
2025-08-27	9.000	9.020	8.660	8.660	8.546	18,055,176
2025-08-26	9.030	9.050	8.930	9.000	8.882	16,420,676
2025-08-25	9.100	9.150	9.000	9.070	8.951	13,468,354
2025-08-22	9.070	9.140	8.990	9.050	8.931	12,218,681
2025-08-21	9.190	9.210	9.010	9.070	8.951	12,403,706
2025-08-20	9.170	9.220	9.070	9.190	9.069	16,060,200
2025-08-19	8.800	9.410	8.790	9.170	9.050	34,941,624
2025-08-18	8.800	8.820	8.750	8.780	8.665	11,169,688
2025-08-15	8.630	8.750	8.620	8.750	8.635	8,026,534
2025-08-14	8.820	8.970	8.600	8.620	8.507	13,726,600
2025-08-13	8.820	8.820	8.720	8.770	8.655	6,903,393
2025-08-12	8.810	8.950	8.730	8.780	8.665	7,745,200
2025-08-11	8.710	8.820	8.700	8.810	8.694	9,516,700
2025-08-08	8.760	8.780	8.620	8.700	8.586	8,806,681
2025-08-07	8.820	8.890	8.700	8.760	8.645	11,345,800
2025-08-06	8.570	8.860	8.510	8.810	8.694	17,572,145
2025-08-05	8.520	8.590	8.510	8.560	8.448	5,343,132
2025-08-04	8.410	8.520	8.380	8.520	8.408	4,549,800
2025-08-01	8.400	8.530	8.380	8.470	8.359	5,548,989
2025-07-31	8.580	8.600	8.380	8.410	8.300	8,168,900
2025-07-30	8.650	8.670	8.480	8.590	8.477	9,429,270
2025-07-29	8.730	8.730	8.560	8.640	8.527	8,356,692
2025-07-28	8.730	8.760	8.670	8.740	8.625	7,226,100
2025-07-25	8.820	8.840	8.730	8.750	8.635	9,070,000

← NewerPage 5 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.