Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	7.970	8.020	7.800	7.880	7.730	7,782,600
2025-04-24	8.150	8.220	7.990	8.020	7.867	7,867,636
2025-04-23	8.140	8.220	8.110	8.150	7.994	7,955,757
2025-04-22	8.060	8.360	7.980	8.120	7.965	11,289,200
2025-04-21	7.880	8.110	7.800	8.100	7.945	6,585,700
2025-04-18	7.880	7.950	7.760	7.840	7.690	5,716,128
2025-04-17	7.830	8.030	7.780	7.900	7.749	6,047,900
2025-04-16	8.050	8.050	7.770	7.840	7.690	7,673,900
2025-04-15	8.070	8.090	7.950	8.010	7.857	5,599,300
2025-04-14	7.990	8.190	7.990	8.060	7.906	7,809,040
2025-04-11	7.860	7.980	7.820	7.900	7.749	6,982,416
2025-04-10	7.950	8.100	7.880	7.930	7.779	10,112,500
2025-04-09	7.430	7.820	6.900	7.750	7.602	13,604,535
2025-04-08	7.360	7.740	7.330	7.520	7.376	13,571,750
2025-04-07	8.440	8.480	7.130	7.220	7.082	18,033,673
2025-04-03	8.980	9.060	8.810	8.890	8.720	6,772,200
2025-04-02	9.010	9.130	8.990	9.020	8.848	4,516,300
2025-04-01	8.980	9.180	8.980	9.030	8.858	6,205,976
2025-03-31	9.470	9.500	8.920	8.990	8.818	12,377,780
2025-03-28	9.730	9.750	9.500	9.540	9.358	9,600,482
2025-03-27	9.910	9.920	9.740	9.740	9.554	7,724,893
2025-03-26	9.910	10.090	9.910	9.940	9.750	7,373,324
2025-03-25	10.000	10.050	9.820	9.990	9.799	7,410,619
2025-03-24	9.860	10.130	9.790	10.020	9.829	12,576,276
2025-03-21	9.970	10.020	9.820	9.880	9.691	8,238,600
2025-03-20	10.200	10.300	9.980	9.990	9.799	11,896,984
2025-03-19	10.050	10.230	9.950	10.190	9.996	12,768,039
2025-03-18	10.100	10.140	9.980	10.050	9.858	15,006,252
2025-03-17	9.690	10.160	9.660	10.140	9.946	26,890,532
2025-03-14	9.460	9.700	9.460	9.690	9.505	13,449,900
2025-03-13	9.640	9.640	9.390	9.480	9.299	10,892,968
2025-03-12	9.560	9.690	9.560	9.640	9.456	9,315,800
2025-03-11	9.550	9.580	9.400	9.580	9.397	10,269,761
2025-03-10	9.520	9.690	9.520	9.630	9.446	8,392,132
2025-03-07	9.730	9.730	9.510	9.520	9.338	11,896,712
2025-03-06	9.690	9.790	9.680	9.740	9.554	10,813,092
2025-03-05	9.760	9.790	9.620	9.680	9.495	6,444,168
2025-03-04	9.750	9.790	9.640	9.790	9.603	7,752,941
2025-03-03	9.650	9.810	9.550	9.700	9.515	7,763,032
2025-02-28	9.890	9.890	9.630	9.630	9.446	11,450,100
2025-02-27	10.000	10.040	9.780	9.900	9.711	11,761,091
2025-02-26	9.750	10.040	9.710	9.990	9.799	17,618,285
2025-02-25	9.650	9.900	9.630	9.720	9.534	12,050,847
2025-02-24	9.790	9.790	9.630	9.740	9.554	12,468,698
2025-02-21	9.850	9.880	9.740	9.780	9.593	14,936,403
2025-02-20	9.950	9.990	9.740	9.820	9.633	15,626,536
2025-02-19	10.250	10.250	9.700	10.060	9.868	22,446,447
2025-02-18	10.320	10.610	10.150	10.230	10.035	13,311,427
2025-02-17	10.800	10.890	10.360	10.390	10.192	16,259,035
2025-02-14	10.860	11.030	10.660	10.770	10.564	10,724,128
2025-02-13	11.040	11.050	10.730	10.810	10.604	12,765,598
2025-02-12	10.890	11.150	10.800	11.070	10.859	13,609,937
2025-02-11	11.000	11.050	10.770	10.860	10.653	11,190,805
2025-02-10	11.120	11.240	10.860	11.030	10.819	14,027,678
2025-02-07	10.730	11.360	10.700	11.050	10.839	18,111,260
2025-02-06	10.790	10.810	10.530	10.710	10.506	13,280,137
2025-02-05	11.030	11.120	10.740	10.740	10.535	8,633,900
2025-01-27	11.070	11.160	10.890	10.900	10.692	9,650,613
2025-01-24	11.230	11.240	10.840	10.960	10.751	9,261,021
2025-01-23	11.200	11.430	11.140	11.260	11.045	10,791,667

← NewerPage 7 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.