Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.940	8.960	8.720	8.800	8.684	14,458,093
2025-07-23	8.620	8.990	8.540	8.860	8.744	25,205,086
2025-07-22	8.600	8.630	8.480	8.610	8.497	8,203,688
2025-07-21	8.470	8.620	8.440	8.610	8.497	8,790,431
2025-07-18	8.530	8.540	8.430	8.480	8.369	5,740,900
2025-07-17	8.480	8.520	8.430	8.510	8.398	6,371,911
2025-07-16	8.450	8.500	8.400	8.490	8.379	6,009,200
2025-07-15	8.670	8.710	8.340	8.450	8.339	14,233,700
2025-07-14	8.590	8.920	8.560	8.680	8.566	18,186,500
2025-07-11	8.610	8.650	8.490	8.570	8.458	7,359,400
2025-07-10	8.640	8.700	8.550	8.620	8.507	6,333,200
2025-07-09	8.670	8.730	8.630	8.660	8.546	6,002,300
2025-07-08	8.560	8.800	8.560	8.710	8.596	11,836,800
2025-07-07	8.420	8.550	8.410	8.550	8.438	5,252,300
2025-07-04	8.580	8.610	8.400	8.410	8.300	6,347,000
2025-07-03	8.620	8.670	8.530	8.570	8.458	6,026,500
2025-07-02	8.610	8.680	8.470	8.620	8.507	6,702,100
2025-07-01	8.690	8.750	8.480	8.580	8.467	7,706,300
2025-06-30	8.580	8.690	8.530	8.640	8.527	6,016,900
2025-06-27	8.580	8.660	8.570	8.590	8.477	4,510,100
2025-06-26	8.570	8.740	8.460	8.570	8.458	7,480,550
2025-06-25	8.640	8.680	8.470	8.570	8.458	7,171,551
2025-06-24	8.360	8.610	8.340	8.600	8.487	6,972,600
2025-06-23	8.140	8.370	8.010	8.350	8.240	6,012,100
2025-06-20	8.220	8.370	8.150	8.170	8.063	5,937,300
2025-06-19	8.520	8.560	8.260	8.280	8.122	6,580,200
2025-06-18	8.600	8.620	8.490	8.500	8.338	5,103,000
2025-06-17	8.580	8.720	8.530	8.640	8.475	4,701,136
2025-06-16	8.570	8.690	8.540	8.590	8.426	4,742,150
2025-06-13	8.750	8.750	8.550	8.570	8.406	6,513,200
2025-06-12	8.800	8.900	8.660	8.760	8.593	7,164,500
2025-06-11	8.780	8.870	8.740	8.800	8.632	6,322,094
2025-06-10	8.920	9.120	8.650	8.820	8.652	13,873,073
2025-06-09	8.650	9.000	8.620	8.930	8.760	15,742,094
2025-06-06	8.570	8.680	8.440	8.640	8.475	9,422,094
2025-06-05	8.850	8.880	8.510	8.540	8.377	12,809,800
2025-06-04	8.090	8.820	8.080	8.740	8.573	24,534,985
2025-06-03	8.050	8.150	7.960	8.060	7.906	3,952,300
2025-05-30	8.200	8.220	8.040	8.060	7.906	4,655,700
2025-05-29	8.070	8.240	8.070	8.200	8.043	5,220,200
2025-05-28	8.190	8.250	8.060	8.070	7.916	5,277,900
2025-05-27	8.180	8.290	8.120	8.200	8.043	5,848,485
2025-05-26	8.030	8.180	7.990	8.150	7.994	4,948,100
2025-05-23	8.170	8.170	7.990	8.030	7.877	6,332,300
2025-05-22	8.240	8.330	8.130	8.160	8.004	5,218,200
2025-05-21	8.410	8.410	8.260	8.280	8.122	5,241,600
2025-05-20	8.370	8.410	8.280	8.410	8.249	5,400,485
2025-05-19	8.310	8.350	8.170	8.340	8.181	6,319,685
2025-05-16	8.350	8.530	8.280	8.300	8.142	9,852,900
2025-05-15	8.400	8.410	8.240	8.250	8.093	7,170,500
2025-05-14	8.400	8.440	8.320	8.390	8.230	6,407,100
2025-05-13	8.530	8.610	8.390	8.400	8.240	6,780,900
2025-05-12	8.580	8.620	8.400	8.480	8.318	9,052,100
2025-05-09	8.480	8.730	8.330	8.550	8.387	12,543,900
2025-05-08	8.400	8.540	8.360	8.490	8.328	8,848,800
2025-05-07	8.310	8.640	8.220	8.400	8.240	16,914,568
2025-05-06	8.020	8.250	8.020	8.230	8.073	7,666,918
2025-04-30	7.830	8.010	7.830	7.970	7.818	5,785,940
2025-04-29	7.730	7.900	7.700	7.830	7.681	4,611,000
2025-04-28	7.880	7.950	7.620	7.730	7.582	8,009,601

← NewerPage 6 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.