Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 9.200 | 9.371 | 8.621 | 9.164 | 9.164 | 13,545,795 |
| 2024-01-24 | 9.464 | 9.671 | 8.657 | 9.164 | 9.164 | 17,021,246 |
| 2024-01-23 | 9.207 | 9.671 | 8.929 | 9.450 | 9.450 | 17,776,656 |
| 2024-01-22 | 9.507 | 9.857 | 9.057 | 9.214 | 9.214 | 20,610,452 |
| 2024-01-19 | 8.821 | 10.036 | 8.764 | 9.707 | 9.707 | 29,710,290 |
| 2024-01-18 | 8.436 | 9.250 | 8.421 | 9.121 | 9.121 | 18,140,325 |
| 2024-01-17 | 8.293 | 8.564 | 8.293 | 8.436 | 8.436 | 7,019,268 |
| 2024-01-16 | 8.429 | 8.436 | 8.207 | 8.371 | 8.371 | 7,850,740 |
| 2024-01-15 | 8.379 | 8.693 | 8.293 | 8.364 | 8.364 | 13,098,722 |
| 2024-01-12 | 8.179 | 8.536 | 8.071 | 8.379 | 8.379 | 15,050,292 |
| 2024-01-11 | 7.829 | 8.243 | 7.764 | 8.214 | 8.214 | 10,879,988 |
| 2024-01-10 | 8.000 | 8.093 | 7.757 | 7.807 | 7.807 | 9,044,700 |
| 2024-01-09 | 7.629 | 8.257 | 7.600 | 7.971 | 7.971 | 11,338,021 |
| 2024-01-08 | 7.714 | 7.729 | 7.571 | 7.571 | 7.571 | 2,383,901 |
| 2024-01-05 | 7.757 | 7.907 | 7.621 | 7.679 | 7.679 | 3,011,960 |
| 2024-01-04 | 7.800 | 7.850 | 7.643 | 7.786 | 7.786 | 2,721,968 |
| 2024-01-03 | 7.779 | 7.871 | 7.664 | 7.807 | 7.807 | 4,376,204 |
| 2024-01-02 | 7.636 | 7.929 | 7.636 | 7.821 | 7.821 | 6,489,469 |
| 2023-12-29 | 7.429 | 7.786 | 7.421 | 7.686 | 7.686 | 4,337,480 |
| 2023-12-28 | 7.493 | 7.521 | 7.286 | 7.436 | 7.436 | 3,086,300 |
| 2023-12-27 | 7.329 | 7.500 | 7.243 | 7.479 | 7.479 | 3,385,334 |
| 2023-12-26 | 7.321 | 7.400 | 7.186 | 7.271 | 7.271 | 2,868,650 |
| 2023-12-25 | 7.464 | 7.486 | 7.207 | 7.321 | 7.321 | 4,416,020 |
| 2023-12-22 | 7.721 | 7.821 | 7.443 | 7.464 | 7.464 | 5,817,414 |
| 2023-12-21 | 7.550 | 7.736 | 7.371 | 7.700 | 7.700 | 5,048,898 |
| 2023-12-20 | 7.507 | 7.614 | 7.486 | 7.521 | 7.521 | 2,570,120 |
| 2023-12-19 | 7.357 | 7.543 | 7.343 | 7.536 | 7.536 | 3,567,180 |
| 2023-12-18 | 7.493 | 7.529 | 7.414 | 7.414 | 7.414 | 2,831,920 |
| 2023-12-15 | 7.521 | 7.564 | 7.436 | 7.486 | 7.486 | 2,607,640 |
| 2023-12-14 | 7.586 | 7.643 | 7.500 | 7.514 | 7.514 | 3,128,277 |
| 2023-12-13 | 7.621 | 7.657 | 7.543 | 7.550 | 7.550 | 2,716,868 |
| 2023-12-12 | 7.529 | 7.607 | 7.429 | 7.600 | 7.600 | 3,746,680 |
| 2023-12-11 | 7.429 | 7.586 | 7.343 | 7.507 | 7.507 | 7,170,240 |
| 2023-12-08 | 7.807 | 7.807 | 7.421 | 7.443 | 7.443 | 7,587,599 |
| 2023-12-07 | 7.757 | 7.800 | 7.586 | 7.757 | 7.757 | 5,411,980 |
| 2023-12-06 | 7.629 | 7.743 | 7.600 | 7.700 | 7.700 | 5,508,263 |
| 2023-12-05 | 7.729 | 7.743 | 7.600 | 7.636 | 7.636 | 5,344,568 |
| 2023-12-04 | 7.586 | 7.721 | 7.543 | 7.664 | 7.664 | 7,706,720 |
| 2023-12-01 | 7.471 | 7.636 | 7.429 | 7.579 | 7.579 | 9,210,384 |
| 2023-11-30 | 7.657 | 7.657 | 7.307 | 7.471 | 7.471 | 12,111,381 |
| 2023-11-29 | 7.821 | 7.857 | 7.564 | 7.586 | 7.586 | 10,480,838 |
| 2023-11-28 | 7.257 | 7.979 | 7.250 | 7.821 | 7.821 | 21,785,890 |
| 2023-11-27 | 7.964 | 8.014 | 7.450 | 7.450 | 7.450 | 20,576,806 |
| 2023-11-24 | 8.279 | 8.771 | 8.279 | 8.279 | 8.279 | 26,506,722 |
| 2023-11-23 | 8.921 | 9.393 | 8.014 | 9.200 | 9.200 | 38,361,152 |
| 2023-11-22 | 8.536 | 8.536 | 8.379 | 8.536 | 8.536 | 7,372,467 |
| 2023-11-21 | 7.071 | 7.757 | 7.064 | 7.757 | 7.757 | 7,915,454 |
| 2023-11-20 | 7.007 | 7.079 | 6.943 | 7.050 | 7.050 | 2,372,384 |
| 2023-11-17 | 6.993 | 6.993 | 6.893 | 6.979 | 6.979 | 1,620,780 |
| 2023-11-16 | 6.936 | 6.986 | 6.886 | 6.936 | 6.936 | 1,441,916 |
| 2023-11-15 | 6.936 | 7.007 | 6.829 | 6.964 | 6.964 | 1,707,104 |
| 2023-11-14 | 7.014 | 7.014 | 6.886 | 6.936 | 6.936 | 1,234,811 |
| 2023-11-13 | 6.886 | 7.014 | 6.850 | 6.979 | 6.979 | 1,995,420 |
| 2023-11-10 | 6.800 | 6.907 | 6.736 | 6.886 | 6.886 | 1,602,020 |
| 2023-11-09 | 6.893 | 6.907 | 6.793 | 6.843 | 6.843 | 1,638,432 |
| 2023-11-08 | 6.871 | 6.943 | 6.814 | 6.864 | 6.864 | 2,099,832 |
| 2023-11-07 | 6.800 | 6.871 | 6.786 | 6.857 | 6.857 | 2,125,816 |
| 2023-11-06 | 6.893 | 6.900 | 6.771 | 6.829 | 6.829 | 2,652,238 |
| 2023-11-03 | 6.864 | 6.950 | 6.779 | 6.893 | 6.893 | 3,359,854 |
| 2023-11-02 | 6.800 | 6.857 | 6.750 | 6.786 | 6.786 | 2,154,880 |
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.