Shanghai Ailu Package Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.550	11.600	11.060	11.240	11.025	9,321,019
2024-10-29	12.170	12.190	11.510	11.570	11.349	9,883,519
2024-10-28	12.030	12.160	11.700	12.060	11.830	15,279,809
2024-10-25	11.330	12.510	11.300	12.030	11.800	20,614,934
2024-10-24	10.980	11.610	10.850	11.410	11.192	15,494,086
2024-10-23	10.970	11.080	10.810	10.980	10.770	8,836,246
2024-10-22	11.190	11.220	10.800	10.960	10.751	9,815,933
2024-10-21	11.100	11.240	10.790	11.170	10.957	13,775,498
2024-10-18	10.580	11.260	10.550	10.880	10.672	15,208,514
2024-10-17	10.700	11.030	10.470	10.530	10.329	6,759,765
2024-10-16	10.680	10.930	10.460	10.570	10.368	5,807,281
2024-10-15	11.170	11.170	10.770	10.780	10.574	6,243,225
2024-10-14	10.990	11.300	10.650	11.170	10.957	7,517,611
2024-10-11	11.670	11.910	10.700	10.970	10.761	10,174,410
2024-10-10	11.900	12.400	11.530	11.800	11.575	10,003,612
2024-10-09	13.070	13.080	11.560	11.670	11.447	15,042,606
2024-10-08	15.350	15.350	12.810	13.900	13.635	22,188,384
2024-09-30	11.600	12.890	10.930	12.880	12.634	24,368,707
2024-09-27	10.500	11.120	10.350	10.880	10.672	9,092,686
2024-09-26	10.070	10.420	9.870	10.350	10.152	4,448,294
2024-09-25	9.690	10.360	9.690	10.060	9.868	6,560,509
2024-09-24	9.720	9.880	9.540	9.700	9.515	6,032,900
2024-09-23	8.680	9.850	8.680	9.710	9.525	9,821,816
2024-09-20	8.590	8.750	8.420	8.730	8.563	1,889,200
2024-09-19	8.680	8.760	8.370	8.580	8.416	2,880,900
2024-09-18	8.420	8.930	8.270	8.500	8.338	3,742,200
2024-09-13	8.390	8.540	8.310	8.500	8.338	2,318,000
2024-09-12	8.370	8.600	8.320	8.440	8.279	3,047,800
2024-09-11	8.220	8.460	8.090	8.380	8.220	3,836,632
2024-09-10	8.700	8.780	8.010	8.250	8.093	7,424,906
2024-09-09	9.080	9.200	8.700	8.760	8.593	3,193,100
2024-09-06	9.700	9.720	9.160	9.170	8.995	3,873,787
2024-09-05	9.900	9.940	9.600	9.710	9.525	2,711,786
2024-09-04	9.950	10.050	9.880	9.900	9.711	900,994
2024-09-03	9.930	10.040	9.860	10.010	9.819	1,061,200
2024-09-02	10.150	10.210	9.930	9.950	9.760	1,515,823
2024-08-30	10.200	10.330	10.100	10.140	9.946	2,706,023
2024-08-29	10.120	10.230	10.020	10.180	9.986	1,351,300
2024-08-28	9.980	10.150	9.970	10.140	9.946	1,462,800
2024-08-27	10.110	10.120	9.850	10.000	9.809	2,063,678
2024-08-26	10.070	10.150	10.030	10.110	9.917	1,030,900
2024-08-23	10.100	10.140	9.950	10.080	9.888	2,650,396
2024-08-22	10.390	10.390	10.070	10.100	9.907	2,650,447
2024-08-21	10.370	10.450	10.280	10.350	10.152	1,279,700
2024-08-20	10.520	10.520	10.330	10.380	10.182	1,837,948
2024-08-19	10.590	10.720	10.420	10.490	10.290	3,596,550
2024-08-16	10.640	10.640	10.450	10.610	10.407	2,327,900
2024-08-15	10.660	10.730	10.550	10.600	10.398	1,842,600
2024-08-14	10.950	10.960	10.610	10.620	10.417	3,126,300
2024-08-13	10.800	10.900	10.690	10.900	10.692	2,086,000
2024-08-12	10.700	10.890	10.650	10.790	10.584	2,212,800
2024-08-09	10.840	10.900	10.700	10.720	10.515	1,516,900
2024-08-08	10.840	10.900	10.650	10.750	10.545	1,646,200
2024-08-07	10.860	11.060	10.800	10.840	10.633	1,781,223
2024-08-06	10.860	10.990	10.740	10.940	10.731	2,964,199
2024-08-05	11.160	11.290	10.820	10.820	10.613	4,241,800
2024-08-02	11.160	11.350	11.000	11.170	10.957	6,492,441
2024-08-01	11.300	11.490	11.220	11.270	11.055	6,729,825
2024-07-31	10.820	11.510	10.780	11.320	11.104	12,319,934
2024-07-30	10.300	11.150	10.240	10.810	10.604	8,616,526

← NewerPage 9 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.