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
2023-05-05	6.579	6.707	6.486	6.686	6.670	4,539,152
2023-05-04	6.364	6.607	6.357	6.529	6.513	4,416,512
2023-04-28	6.229	6.457	6.200	6.421	6.406	2,196,314
2023-04-27	6.300	6.479	6.129	6.357	6.342	2,711,604
2023-04-26	6.029	6.364	5.879	6.300	6.285	2,917,465
2023-04-25	6.243	6.243	5.879	5.993	5.979	1,913,732
2023-04-24	6.014	6.200	5.957	6.100	6.086	2,348,175
2023-04-21	6.050	6.200	6.029	6.057	6.043	2,491,221
2023-04-20	6.229	6.229	6.093	6.121	6.107	1,530,200
2023-04-19	6.286	6.329	6.207	6.236	6.221	1,347,724
2023-04-18	6.400	6.471	6.264	6.307	6.292	1,325,828
2023-04-17	6.364	6.486	6.357	6.400	6.385	1,514,520
2023-04-14	6.479	6.479	6.343	6.414	6.399	1,307,472
2023-04-13	6.543	6.543	6.393	6.414	6.399	2,264,500
2023-04-12	6.500	6.564	6.464	6.514	6.499	1,613,500
2023-04-11	6.507	6.593	6.457	6.521	6.506	2,522,240
2023-04-10	6.514	6.700	6.471	6.529	6.513	3,247,160
2023-04-07	6.607	6.700	6.557	6.621	6.606	1,742,176
2023-04-06	6.650	6.700	6.514	6.614	6.599	2,071,232
2023-04-04	6.664	6.700	6.514	6.643	6.627	2,877,470
2023-04-03	6.914	6.943	6.586	6.679	6.663	3,304,560
2023-03-31	6.857	6.964	6.743	6.914	6.898	2,787,680
2023-03-30	6.707	6.914	6.571	6.807	6.791	3,848,320
2023-03-29	6.693	6.986	6.621	6.743	6.727	6,368,880
2023-03-28	6.650	6.750	6.564	6.600	6.584	4,500,160
2023-03-27	7.050	7.100	6.636	6.693	6.677	5,162,780
2023-03-24	7.143	7.314	7.000	7.029	7.012	4,916,800
2023-03-23	7.350	7.407	7.057	7.121	7.105	5,497,520
2023-03-22	7.200	7.536	7.150	7.336	7.318	9,647,668
2023-03-21	6.793	7.207	6.714	7.136	7.119	8,757,596
2023-03-20	7.107	7.243	6.843	6.900	6.884	9,367,734
2023-03-17	7.193	7.321	6.993	7.057	7.041	6,328,249
2023-03-16	7.393	7.400	7.014	7.114	7.098	8,595,829
2023-03-15	7.214	7.464	7.079	7.393	7.376	11,402,227
2023-03-14	7.593	7.857	7.071	7.207	7.190	12,803,011
2023-03-13	6.779	7.350	6.671	7.350	7.333	5,880,800
2023-03-10	6.893	6.921	6.679	6.679	6.663	1,662,903
2023-03-09	6.871	6.936	6.800	6.893	6.877	1,784,753
2023-03-08	6.721	6.871	6.607	6.857	6.841	1,859,228
2023-03-07	6.971	7.021	6.743	6.786	6.770	2,317,078
2023-03-06	6.921	7.036	6.814	6.971	6.955	2,712,119
2023-03-03	7.086	7.100	6.857	6.879	6.862	2,322,320
2023-03-02	7.043	7.143	6.929	7.086	7.069	2,590,159
2023-03-01	7.100	7.100	6.893	7.029	7.012	1,832,000
2023-02-28	6.871	7.064	6.857	7.057	7.041	2,547,052
2023-02-27	7.043	7.086	6.857	6.871	6.855	2,002,140
2023-02-24	7.079	7.171	6.971	7.029	7.012	1,774,948
2023-02-23	7.057	7.071	6.879	6.971	6.955	2,059,506
2023-02-22	7.086	7.214	6.921	6.964	6.948	2,777,387
2023-02-21	6.871	7.200	6.800	7.086	7.069	4,574,488
2023-02-20	6.971	6.986	6.786	6.864	6.848	2,521,332
2023-02-17	6.943	7.064	6.907	6.914	6.898	2,050,972
2023-02-16	7.157	7.207	6.900	6.921	6.905	2,375,399
2023-02-15	7.193	7.207	7.036	7.150	7.133	2,015,580
2023-02-14	7.043	7.164	6.993	7.114	7.098	2,820,262
2023-02-13	7.071	7.129	6.936	7.029	7.012	5,243,753
2023-02-10	7.271	7.350	6.821	6.921	6.905	7,154,705
2023-02-09	7.257	7.300	7.157	7.257	7.240	2,245,958
2023-02-08	7.221	7.321	7.171	7.257	7.240	2,565,451
2023-02-07	7.321	7.357	7.200	7.207	7.190	2,718,660

← NewerPage 15 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.