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
2023-08-01	6.986	7.050	6.907	7.000	7.000	3,207,400
2023-07-31	7.179	7.250	6.936	6.993	6.993	3,913,588
2023-07-28	7.043	7.229	6.950	7.171	7.171	3,359,798
2023-07-27	7.071	7.114	7.000	7.064	7.064	2,389,025
2023-07-26	7.064	7.079	7.000	7.050	7.050	1,483,300
2023-07-25	7.107	7.107	6.950	7.064	7.064	2,946,300
2023-07-24	6.986	7.086	6.907	7.014	7.014	1,919,624
2023-07-21	6.900	7.100	6.900	6.986	6.986	1,854,076
2023-07-20	7.043	7.071	6.943	6.971	6.971	2,213,820
2023-07-19	6.950	7.114	6.921	7.000	7.000	2,622,599
2023-07-18	6.857	7.029	6.836	6.943	6.943	3,279,028
2023-07-17	6.900	6.936	6.721	6.829	6.829	3,351,796
2023-07-14	6.821	6.829	6.650	6.793	6.793	1,863,528
2023-07-13	6.814	6.914	6.750	6.829	6.829	1,958,460
2023-07-12	6.914	6.971	6.771	6.800	6.800	2,258,340
2023-07-11	6.957	6.964	6.879	6.893	6.893	1,456,638
2023-07-10	7.000	7.007	6.843	6.921	6.921	2,219,112
2023-07-07	6.957	6.979	6.829	6.921	6.921	2,335,060
2023-07-06	6.950	7.029	6.871	6.957	6.957	3,033,150
2023-07-05	6.929	7.064	6.914	6.936	6.936	2,750,328
2023-07-04	6.936	7.086	6.843	6.957	6.957	3,916,080
2023-07-03	6.821	6.943	6.700	6.886	6.886	4,796,176
2023-06-30	6.593	6.836	6.493	6.814	6.814	3,488,217
2023-06-29	6.379	6.600	6.379	6.536	6.536	2,361,240
2023-06-28	6.400	6.429	6.229	6.371	6.371	1,703,814
2023-06-27	6.414	6.443	6.214	6.364	6.349	2,626,260
2023-06-26	6.314	6.436	6.193	6.236	6.221	2,663,360
2023-06-21	6.371	6.543	6.307	6.329	6.314	1,952,428
2023-06-20	6.329	6.457	6.286	6.371	6.356	1,865,698
2023-06-19	6.493	6.536	6.286	6.336	6.321	2,118,480
2023-06-16	6.500	6.536	6.379	6.393	6.378	1,716,400
2023-06-15	6.529	6.579	6.436	6.486	6.470	1,595,020
2023-06-14	6.507	6.629	6.307	6.536	6.520	1,867,936
2023-06-13	6.550	6.700	6.493	6.529	6.513	2,278,130
2023-06-12	6.471	6.557	6.336	6.500	6.485	1,539,988
2023-06-09	6.479	6.543	6.421	6.471	6.456	1,529,220
2023-06-08	6.586	6.679	6.471	6.479	6.463	1,032,640
2023-06-07	6.536	6.657	6.436	6.593	6.577	1,156,820
2023-06-06	6.607	6.821	6.571	6.579	6.563	3,316,940
2023-06-05	6.643	6.700	6.407	6.671	6.656	2,582,350
2023-06-02	6.500	6.514	6.393	6.457	6.442	1,547,700
2023-06-01	6.450	6.479	6.314	6.407	6.392	1,228,752
2023-05-31	6.536	6.707	6.357	6.393	6.378	1,465,380
2023-05-30	6.621	6.621	6.443	6.536	6.520	1,178,464
2023-05-29	6.700	6.714	6.486	6.514	6.499	1,664,880
2023-05-26	6.714	6.714	6.471	6.664	6.649	1,692,040
2023-05-25	6.707	6.707	6.529	6.629	6.613	1,729,140
2023-05-24	6.643	6.850	6.643	6.707	6.691	1,244,180
2023-05-23	6.743	6.857	6.686	6.757	6.741	2,215,220
2023-05-22	6.707	6.757	6.621	6.714	6.699	1,872,360
2023-05-19	6.671	6.771	6.593	6.714	6.699	1,184,016
2023-05-18	6.750	6.879	6.707	6.757	6.741	1,342,986
2023-05-17	6.557	6.857	6.507	6.786	6.770	1,993,874
2023-05-16	6.679	6.707	6.550	6.643	6.627	1,741,740
2023-05-15	6.693	6.707	6.500	6.636	6.620	1,981,000
2023-05-12	6.664	6.743	6.607	6.643	6.627	2,842,280
2023-05-11	6.714	6.721	6.621	6.650	6.634	853,076
2023-05-10	6.536	6.750	6.536	6.643	6.627	1,228,640
2023-05-09	6.779	6.786	6.586	6.629	6.613	1,917,720
2023-05-08	6.686	6.843	6.636	6.729	6.713	2,355,102

← NewerPage 14 of 21 · 1,219 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.