Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.221 | 12.479 | 11.786 | 11.829 | 11.829 | 12,077,503 |
| 2024-04-29 | 12.286 | 12.550 | 11.950 | 12.279 | 12.279 | 14,603,978 |
| 2024-04-26 | 12.307 | 12.643 | 11.929 | 12.300 | 12.300 | 15,201,015 |
| 2024-04-25 | 12.900 | 13.357 | 11.986 | 12.314 | 12.314 | 15,440,356 |
| 2024-04-24 | 12.293 | 13.143 | 11.957 | 12.993 | 12.993 | 16,691,306 |
| 2024-04-23 | 12.179 | 13.171 | 12.021 | 12.293 | 12.293 | 12,145,285 |
| 2024-04-22 | 13.050 | 13.186 | 12.179 | 12.186 | 12.186 | 9,869,288 |
| 2024-04-19 | 13.571 | 13.786 | 12.850 | 13.186 | 13.186 | 9,135,750 |
| 2024-04-18 | 13.071 | 13.893 | 11.936 | 13.521 | 13.521 | 15,746,452 |
| 2024-04-17 | 11.871 | 13.757 | 11.871 | 13.143 | 13.143 | 25,286,863 |
| 2024-04-16 | 13.193 | 13.193 | 13.193 | 13.193 | 13.193 | 545,720 |
| 2024-04-15 | 15.679 | 16.121 | 14.657 | 14.657 | 14.657 | 5,649,546 |
| 2024-04-12 | 16.286 | 17.300 | 16.007 | 16.286 | 16.286 | 16,519,302 |
| 2024-04-11 | 15.714 | 17.121 | 15.521 | 15.729 | 15.729 | 10,959,260 |
| 2024-04-10 | 18.036 | 18.821 | 16.657 | 16.657 | 16.657 | 14,474,460 |
| 2024-04-09 | 17.300 | 19.121 | 17.286 | 18.507 | 18.507 | 14,794,886 |
| 2024-04-08 | 16.429 | 17.857 | 16.107 | 17.486 | 17.486 | 13,885,663 |
| 2024-04-03 | 16.350 | 17.357 | 15.643 | 16.429 | 16.429 | 11,068,955 |
| 2024-04-02 | 17.107 | 18.464 | 16.464 | 16.829 | 16.829 | 17,901,056 |
| 2024-04-01 | 16.536 | 17.100 | 15.807 | 16.786 | 16.786 | 13,826,848 |
| 2024-03-29 | 16.071 | 16.964 | 16.000 | 16.286 | 16.286 | 8,648,957 |
| 2024-03-28 | 15.486 | 16.714 | 15.486 | 16.514 | 16.514 | 21,425,146 |
| 2024-03-27 | 17.207 | 17.757 | 17.207 | 17.207 | 17.207 | 8,092,980 |
| 2024-03-26 | 18.214 | 19.121 | 17.071 | 19.121 | 19.121 | 32,300,602 |
| 2024-03-25 | 17.386 | 17.386 | 17.386 | 17.386 | 17.386 | 2,803,724 |
| 2024-03-22 | 15.807 | 15.807 | 15.557 | 15.807 | 15.807 | 5,181,503 |
| 2024-03-21 | 14.371 | 14.371 | 13.543 | 14.371 | 14.371 | 10,627,062 |
| 2024-03-20 | 12.857 | 13.143 | 12.357 | 13.064 | 13.064 | 11,354,994 |
| 2024-03-19 | 12.614 | 13.514 | 12.614 | 13.014 | 13.014 | 12,653,998 |
| 2024-03-18 | 12.443 | 13.650 | 12.193 | 12.607 | 12.607 | 19,815,404 |
| 2024-03-15 | 12.500 | 12.743 | 11.607 | 12.486 | 12.486 | 15,579,583 |
| 2024-03-14 | 10.707 | 11.721 | 10.643 | 11.721 | 11.721 | 5,649,278 |
| 2024-03-13 | 11.143 | 11.286 | 10.357 | 10.657 | 10.657 | 11,909,774 |
| 2024-03-12 | 11.586 | 11.714 | 10.821 | 11.307 | 11.307 | 6,234,431 |
| 2024-03-11 | 10.964 | 11.250 | 10.786 | 11.221 | 11.221 | 8,333,227 |
| 2024-03-08 | 10.507 | 11.143 | 10.486 | 11.000 | 11.000 | 12,404,998 |
| 2024-03-07 | 11.143 | 11.143 | 10.079 | 10.571 | 10.571 | 16,410,318 |
| 2024-03-06 | 9.400 | 10.314 | 9.400 | 10.314 | 10.314 | 5,506,015 |
| 2024-03-05 | 9.321 | 9.500 | 9.250 | 9.379 | 9.379 | 4,064,127 |
| 2024-03-04 | 9.300 | 9.564 | 9.271 | 9.371 | 9.371 | 5,203,100 |
| 2024-03-01 | 9.214 | 9.571 | 9.064 | 9.343 | 9.343 | 7,725,956 |
| 2024-02-29 | 8.457 | 9.436 | 8.457 | 9.321 | 9.321 | 15,427,703 |
| 2024-02-28 | 8.293 | 9.114 | 8.286 | 8.679 | 8.679 | 11,640,484 |
| 2024-02-27 | 8.000 | 8.400 | 7.750 | 8.286 | 8.286 | 9,435,391 |
| 2024-02-26 | 8.364 | 9.036 | 7.829 | 8.071 | 8.071 | 15,795,264 |
| 2024-02-23 | 8.186 | 8.643 | 8.100 | 8.371 | 8.371 | 7,986,175 |
| 2024-02-22 | 7.786 | 8.250 | 7.743 | 8.186 | 8.186 | 6,783,767 |
| 2024-02-21 | 7.364 | 8.143 | 7.143 | 7.786 | 7.786 | 12,367,930 |
| 2024-02-20 | 6.893 | 7.400 | 6.893 | 7.400 | 7.400 | 12,300,576 |
| 2024-02-19 | 6.250 | 6.729 | 6.250 | 6.729 | 6.729 | 9,652,724 |
| 2024-02-08 | 5.886 | 6.221 | 5.443 | 6.114 | 6.114 | 20,043,429 |
| 2024-02-07 | 6.721 | 6.721 | 6.050 | 6.050 | 6.050 | 7,350,560 |
| 2024-02-06 | 7.007 | 7.207 | 6.721 | 6.721 | 6.721 | 10,220,877 |
| 2024-02-05 | 8.171 | 8.436 | 7.464 | 7.464 | 7.464 | 8,813,000 |
| 2024-02-02 | 7.750 | 8.543 | 7.607 | 8.293 | 8.293 | 9,501,240 |
| 2024-02-01 | 7.843 | 8.214 | 7.543 | 7.764 | 7.764 | 9,377,660 |
| 2024-01-31 | 7.429 | 8.521 | 7.350 | 8.107 | 8.107 | 17,902,742 |
| 2024-01-30 | 8.786 | 8.786 | 8.007 | 8.007 | 8.007 | 9,005,080 |
| 2024-01-29 | 9.429 | 9.429 | 8.621 | 8.893 | 8.893 | 11,765,068 |
| 2024-01-26 | 9.229 | 9.771 | 9.057 | 9.436 | 9.436 | 15,044,719 |
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.