Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.200	11.430	11.140	11.260	11.045	10,791,667
2025-01-22	11.100	11.190	10.790	11.170	10.957	11,762,960
2025-01-21	12.040	12.120	10.960	11.080	10.869	16,996,681
2025-01-20	12.140	12.620	12.040	12.060	11.830	7,797,023
2025-01-17	12.220	12.470	12.040	12.180	11.948	6,487,759
2025-01-16	12.220	12.360	12.030	12.340	12.104	9,063,039
2025-01-15	12.780	12.850	12.270	12.290	12.055	12,305,122
2025-01-14	12.980	12.980	12.380	12.830	12.585	14,951,263
2025-01-13	12.380	13.020	12.130	12.810	12.565	11,727,062
2025-01-10	12.560	12.720	12.390	12.580	12.340	6,965,990
2025-01-09	12.600	12.800	12.220	12.560	12.320	14,008,747
2025-01-08	12.100	12.500	11.680	12.480	12.242	12,705,741
2025-01-07	12.390	12.530	11.210	12.090	11.859	14,579,610
2025-01-06	12.720	12.720	12.210	12.380	12.144	3,374,580
2025-01-03	12.700	12.890	12.330	12.720	12.477	5,172,900
2025-01-02	12.980	13.160	12.630	12.800	12.556	5,714,925
2024-12-31	13.150	13.390	12.820	13.100	12.850	8,307,373
2024-12-30	12.500	13.300	12.120	13.020	12.771	10,391,097
2024-12-27	12.450	12.770	12.360	12.570	12.330	6,447,000
2024-12-26	12.180	12.680	12.180	12.450	12.212	8,139,881
2024-12-25	12.660	12.800	11.930	12.300	12.065	8,893,450
2024-12-24	12.630	12.910	12.500	12.660	12.418	6,796,330
2024-12-23	13.360	13.440	12.630	12.630	12.389	7,633,906
2024-12-20	12.840	13.580	12.790	13.300	13.046	9,734,081
2024-12-19	13.100	13.110	12.700	12.860	12.615	8,890,847
2024-12-18	13.520	13.570	12.990	13.090	12.840	7,656,252
2024-12-17	13.800	13.950	13.220	13.280	13.027	10,844,885
2024-12-16	13.760	14.180	13.480	13.810	13.546	11,565,327
2024-12-13	14.020	14.180	13.620	13.700	13.438	10,222,247
2024-12-12	14.780	14.780	13.770	13.900	13.635	21,320,309
2024-12-11	14.760	14.980	14.230	14.970	14.684	15,350,965
2024-12-10	15.100	15.290	14.750	14.870	14.586	14,344,861
2024-12-09	14.600	15.080	14.380	14.770	14.488	20,074,099
2024-12-06	14.070	15.020	13.700	14.750	14.468	26,112,190
2024-12-05	13.710	14.470	13.310	14.220	13.949	16,956,433
2024-12-04	13.770	14.130	13.600	13.840	13.576	12,933,094
2024-12-03	13.560	14.050	13.500	13.820	13.556	15,676,509
2024-12-02	12.750	13.670	12.750	13.570	13.311	17,030,709
2024-11-29	12.300	12.950	12.290	12.690	12.448	9,339,210
2024-11-28	12.490	12.650	12.300	12.400	12.163	7,461,722
2024-11-27	12.500	12.690	11.910	12.460	12.222	10,758,347
2024-11-26	12.920	13.080	12.520	12.600	12.359	5,672,270
2024-11-25	12.570	13.150	12.570	12.920	12.673	7,498,582
2024-11-22	13.560	13.560	12.660	12.680	12.438	11,717,869
2024-11-21	13.400	13.660	13.270	13.590	13.331	9,919,942
2024-11-20	13.290	13.650	13.250	13.490	13.233	12,511,404
2024-11-19	12.630	13.670	12.630	13.510	13.252	14,272,636
2024-11-18	12.630	13.170	12.180	12.680	12.438	8,914,299
2024-11-15	12.880	13.230	12.650	12.700	12.458	8,582,657
2024-11-14	13.370	13.540	12.870	12.970	12.722	9,120,504
2024-11-13	13.310	13.720	13.000	13.460	13.203	13,220,427
2024-11-12	14.250	14.300	13.120	13.320	13.066	23,182,855
2024-11-11	13.420	14.440	13.250	14.240	13.968	27,277,575
2024-11-08	13.000	14.130	12.810	13.920	13.654	27,122,571
2024-11-07	12.070	12.660	11.900	12.550	12.310	19,827,177
2024-11-06	12.150	12.370	12.060	12.150	11.918	12,022,125
2024-11-05	12.020	12.370	11.950	12.180	11.948	13,075,723
2024-11-04	10.900	12.030	10.900	12.020	11.791	14,236,077
2024-11-01	11.200	11.300	10.870	10.930	10.721	6,846,499
2024-10-31	11.300	11.440	11.100	11.270	11.055	8,144,599

← NewerPage 8 of 21 · 1,213 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.