Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.321	9.686	9.257	9.607	9.607	4,154,301
2024-07-26	8.957	9.786	8.929	9.321	9.321	6,449,021
2024-07-25	8.979	9.079	8.829	8.950	8.950	2,265,169
2024-07-24	9.021	9.214	8.929	8.979	8.979	3,474,900
2024-07-23	9.357	9.364	9.021	9.057	9.057	2,982,456
2024-07-22	9.307	9.571	9.100	9.379	9.379	3,664,416
2024-07-19	9.100	9.421	8.971	9.307	9.307	3,513,714
2024-07-18	8.893	9.236	8.714	9.079	9.079	3,265,052
2024-07-17	9.164	9.229	8.900	8.907	8.907	2,986,404
2024-07-16	9.050	9.279	8.864	9.221	9.221	3,729,264
2024-07-15	9.214	9.214	9.000	9.064	9.064	3,249,181
2024-07-12	9.571	9.586	9.179	9.286	9.286	5,293,100
2024-07-11	9.286	9.993	9.193	9.607	9.607	8,177,390
2024-07-10	9.143	9.357	9.121	9.157	9.157	4,617,610
2024-07-09	8.971	9.279	8.914	9.250	9.250	5,116,410
2024-07-08	9.836	9.986	9.057	9.086	9.086	7,333,198
2024-07-05	9.236	9.236	9.236	9.236	9.236	0
2024-07-04	9.543	9.600	9.179	9.236	9.236	2,333,324
2024-07-03	9.714	9.779	9.414	9.514	9.514	3,364,396
2024-07-02	9.979	10.193	9.636	9.707	9.707	3,876,880
2024-07-01	9.607	10.250	9.579	10.000	10.000	6,856,089
2024-06-28	9.679	9.914	9.586	9.629	9.629	4,096,958
2024-06-27	10.064	10.150	9.571	9.643	9.643	5,783,874
2024-06-26	9.729	10.071	9.643	10.064	10.064	4,003,308
2024-06-25	9.914	9.914	9.643	9.814	9.814	4,398,408
2024-06-24	10.357	10.357	9.786	9.850	9.850	4,633,854
2024-06-21	10.114	10.407	9.929	10.207	10.207	4,536,292
2024-06-20	10.286	10.471	10.029	10.121	10.121	5,826,486
2024-06-19	10.464	10.821	10.400	10.521	10.521	4,883,660
2024-06-18	10.400	10.536	10.343	10.421	10.421	5,893,864
2024-06-17	11.036	11.229	10.329	10.443	10.443	10,173,739
2024-06-14	11.414	11.557	11.079	11.121	11.121	9,396,083
2024-06-13	11.643	12.207	11.143	11.607	11.607	17,390,059
2024-06-12	10.986	11.286	10.986	11.100	11.100	5,447,897
2024-06-11	11.207	11.229	10.879	10.986	10.986	5,327,691
2024-06-07	11.336	11.614	11.086	11.207	11.207	6,372,849
2024-06-06	12.143	12.250	11.336	11.379	11.379	8,376,813
2024-06-05	12.907	12.993	11.857	12.250	12.250	9,702,345
2024-06-04	12.507	13.121	12.264	12.993	12.993	7,719,740
2024-06-03	12.357	13.200	12.343	12.636	12.636	9,283,979
2024-05-31	12.286	12.429	11.979	12.357	12.357	3,998,043
2024-05-30	12.036	12.214	11.864	12.150	12.150	3,294,536
2024-05-29	12.179	12.314	11.857	12.143	12.143	3,698,216
2024-05-28	12.350	12.636	12.071	12.179	12.179	5,042,167
2024-05-27	12.336	12.521	11.943	12.457	12.457	4,662,968
2024-05-24	12.000	12.629	11.836	12.343	12.343	6,825,291
2024-05-23	12.286	12.414	11.850	12.007	12.007	8,033,275
2024-05-22	12.614	12.929	12.143	12.286	12.286	7,588,639
2024-05-21	12.971	13.250	12.614	12.636	12.636	8,576,082
2024-05-20	13.229	13.400	12.886	12.964	12.964	9,529,882
2024-05-17	13.021	13.264	12.821	13.214	13.214	7,678,963
2024-05-16	12.843	13.250	12.714	13.021	13.021	9,131,060
2024-05-15	13.329	13.486	12.836	12.843	12.843	12,690,980
2024-05-14	12.536	13.764	12.521	13.400	13.400	21,858,387
2024-05-13	13.043	13.043	12.264	12.514	12.514	7,874,913
2024-05-10	13.136	13.136	12.664	12.886	12.886	9,079,310
2024-05-09	13.479	13.650	12.907	13.129	13.129	20,259,097
2024-05-08	12.750	14.029	12.750	13.521	13.521	27,372,095
2024-05-07	12.429	12.950	12.379	12.750	12.750	10,769,431
2024-05-06	11.886	12.479	11.843	12.443	12.443	11,327,211

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.0150 CNY
2020-07-01	0.1120 CNY
2019-06-19	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.