Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.290 | 9.400 | 9.180 | 9.280 | 8.984 | 1,389,200 |
| 2021-11-09 | 9.250 | 9.370 | 9.230 | 9.280 | 8.984 | 1,066,100 |
| 2021-11-08 | 9.500 | 9.520 | 9.250 | 9.270 | 8.975 | 1,766,515 |
| 2021-11-05 | 9.750 | 9.890 | 9.510 | 9.520 | 9.217 | 3,158,700 |
| 2021-11-04 | 9.520 | 9.820 | 9.380 | 9.770 | 9.459 | 5,912,406 |
| 2021-11-03 | 9.240 | 9.660 | 9.200 | 9.500 | 9.197 | 3,673,597 |
| 2021-11-02 | 9.120 | 9.360 | 9.030 | 9.270 | 8.975 | 3,941,335 |
| 2021-11-01 | 9.110 | 9.130 | 8.970 | 9.110 | 8.820 | 1,524,400 |
| 2021-10-29 | 9.030 | 9.220 | 8.760 | 9.140 | 8.849 | 2,739,608 |
| 2021-10-28 | 9.000 | 9.120 | 8.850 | 9.030 | 8.742 | 1,280,238 |
| 2021-10-27 | 9.210 | 9.230 | 9.000 | 9.000 | 8.713 | 1,412,600 |
| 2021-10-26 | 8.860 | 9.360 | 8.840 | 9.210 | 8.917 | 3,869,051 |
| 2021-10-25 | 8.740 | 8.920 | 8.630 | 8.910 | 8.626 | 2,141,424 |
| 2021-10-22 | 8.800 | 8.900 | 8.720 | 8.740 | 8.462 | 935,574 |
| 2021-10-21 | 8.820 | 8.910 | 8.760 | 8.800 | 8.520 | 870,875 |
| 2021-10-20 | 8.920 | 8.960 | 8.800 | 8.810 | 8.529 | 873,800 |
| 2021-10-19 | 8.900 | 8.990 | 8.800 | 8.920 | 8.636 | 1,671,800 |
| 2021-10-18 | 9.000 | 9.090 | 8.860 | 8.900 | 8.617 | 2,017,600 |
| 2021-10-15 | 9.060 | 9.060 | 8.970 | 9.000 | 8.713 | 965,874 |
| 2021-10-14 | 9.000 | 9.150 | 8.890 | 9.050 | 8.762 | 957,030 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.1210 CNY |
| 2022-07-20 | 0.1200 CNY |
| 2021-06-16 | 0.0710 CNY |
| 2020-07-17 | 0.0770 CNY |
| 2019-07-16 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.