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
2023-11-01	6.771	6.843	6.743	6.836	6.836	2,182,628
2023-10-31	6.700	6.786	6.664	6.771	6.771	2,162,860
2023-10-30	6.564	6.721	6.500	6.714	6.714	2,450,700
2023-10-27	6.514	6.707	6.457	6.600	6.600	3,103,240
2023-10-26	6.436	6.557	6.400	6.521	6.521	2,608,480
2023-10-25	6.550	6.600	6.400	6.436	6.436	2,580,340
2023-10-24	6.100	6.521	6.100	6.486	6.486	3,332,375
2023-10-23	6.300	6.329	6.079	6.121	6.121	2,109,374
2023-10-20	6.379	6.450	6.300	6.329	6.329	1,349,040
2023-10-19	6.286	6.450	6.221	6.336	6.336	1,555,260
2023-10-18	6.500	6.500	6.293	6.329	6.329	1,565,900
2023-10-17	6.493	6.571	6.436	6.500	6.500	1,452,634
2023-10-16	6.357	6.514	6.350	6.464	6.464	2,831,220
2023-10-13	6.543	6.571	6.307	6.371	6.371	2,283,680
2023-10-12	6.529	6.571	6.414	6.543	6.543	1,889,160
2023-10-11	6.543	6.579	6.450	6.536	6.536	1,602,020
2023-10-10	6.557	6.629	6.500	6.521	6.521	1,808,520
2023-10-09	6.750	6.779	6.507	6.557	6.557	2,282,140
2023-09-28	6.657	6.786	6.521	6.750	6.750	1,880,760
2023-09-27	6.536	6.657	6.486	6.636	6.636	1,809,080
2023-09-26	6.586	6.650	6.479	6.507	6.507	1,621,060
2023-09-25	6.686	6.914	6.557	6.629	6.629	2,624,720
2023-09-22	6.607	6.714	6.529	6.686	6.686	2,226,980
2023-09-21	6.607	6.671	6.536	6.579	6.579	2,209,015
2023-09-20	6.564	6.686	6.564	6.629	6.629	2,001,580
2023-09-19	6.821	6.821	6.543	6.579	6.579	2,046,016
2023-09-18	6.643	6.893	6.471	6.821	6.821	2,341,836
2023-09-15	6.614	6.743	6.586	6.679	6.679	2,135,000
2023-09-14	6.779	6.779	6.557	6.643	6.643	1,460,295
2023-09-13	6.836	6.871	6.679	6.750	6.750	1,791,160
2023-09-12	6.864	6.879	6.714	6.814	6.814	1,738,693
2023-09-11	6.857	6.971	6.771	6.793	6.793	1,979,180
2023-09-08	6.886	6.929	6.829	6.879	6.879	1,858,780
2023-09-07	6.950	7.014	6.871	6.879	6.879	1,934,240
2023-09-06	6.886	6.993	6.864	6.943	6.943	1,384,594
2023-09-05	6.929	7.014	6.864	6.907	6.907	1,534,114
2023-09-04	6.879	6.993	6.793	6.979	6.979	2,546,320
2023-09-01	6.779	6.900	6.714	6.864	6.864	2,622,060
2023-08-31	6.829	6.864	6.729	6.779	6.779	2,092,115
2023-08-30	6.750	6.871	6.743	6.821	6.821	2,379,893
2023-08-29	6.500	6.743	6.436	6.721	6.721	3,680,796
2023-08-28	6.600	6.664	6.450	6.507	6.507	3,615,326
2023-08-25	6.393	6.471	6.193	6.271	6.271	1,929,726
2023-08-24	6.464	6.493	6.336	6.407	6.407	2,347,587
2023-08-23	6.543	6.543	6.371	6.386	6.386	2,229,780
2023-08-22	6.607	6.636	6.436	6.550	6.550	2,361,520
2023-08-21	6.629	6.793	6.557	6.579	6.579	2,048,900
2023-08-18	6.664	6.736	6.579	6.586	6.586	2,288,160
2023-08-17	6.443	6.679	6.436	6.664	6.664	3,214,198
2023-08-16	6.564	6.600	6.471	6.500	6.500	1,299,340
2023-08-15	6.621	6.657	6.521	6.564	6.564	1,953,140
2023-08-14	6.521	6.636	6.457	6.621	6.621	2,221,100
2023-08-11	6.650	6.707	6.550	6.564	6.564	1,984,080
2023-08-10	6.621	6.650	6.550	6.629	6.629	1,758,960
2023-08-09	6.736	6.736	6.550	6.593	6.593	2,638,300
2023-08-08	6.786	6.843	6.586	6.614	6.614	3,562,188
2023-08-07	6.864	6.929	6.750	6.779	6.779	2,712,108
2023-08-04	6.921	7.036	6.800	6.821	6.821	2,366,588
2023-08-03	7.000	7.093	6.871	6.914	6.914	1,704,080
2023-08-02	7.000	7.093	6.943	7.000	7.000	1,355,200

← NewerPage 13 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.