Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.210 | 4.270 | 4.100 | 4.270 | 4.270 | 7,048,600 |
| 2026-10-22 | 4.290 | 4.300 | 4.220 | 4.230 | 4.230 | 5,163,400 |
| 2026-10-21 | 4.360 | 4.400 | 4.280 | 4.290 | 4.290 | 5,391,800 |
| 2026-10-20 | 4.370 | 4.390 | 4.300 | 4.340 | 4.340 | 5,082,400 |
| 2026-10-19 | 4.340 | 4.410 | 4.310 | 4.380 | 4.380 | 4,919,600 |
| 2026-10-16 | 4.310 | 4.410 | 4.300 | 4.370 | 4.370 | 6,447,700 |
| 2026-10-15 | 4.340 | 4.360 | 4.260 | 4.280 | 4.280 | 6,746,900 |
| 2026-10-14 | 4.330 | 4.440 | 4.320 | 4.400 | 4.400 | 8,047,500 |
| 2026-10-13 | 4.410 | 4.420 | 4.310 | 4.340 | 4.340 | 11,760,800 |
| 2026-10-12 | 4.500 | 4.550 | 4.420 | 4.440 | 4.440 | 7,379,400 |
| 2026-10-09 | 4.470 | 4.540 | 4.450 | 4.510 | 4.510 | 7,880,000 |
| 2026-10-08 | 4.490 | 4.540 | 4.440 | 4.470 | 4.470 | 6,831,500 |
| 2026-09-30 | 4.480 | 4.520 | 4.450 | 4.500 | 4.500 | 6,061,100 |
| 2026-09-29 | 4.460 | 4.500 | 4.430 | 4.470 | 4.470 | 6,802,100 |
| 2026-09-28 | 4.520 | 4.570 | 4.450 | 4.490 | 4.490 | 9,878,305 |
| 2026-09-24 | 4.490 | 4.540 | 4.470 | 4.510 | 4.510 | 4,509,300 |
Page 1 of 1 · 16 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.