Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.314 | 7.507 | 7.214 | 7.350 | 7.333 | 5,260,554 |
| 2023-02-03 | 7.100 | 7.279 | 7.100 | 7.279 | 7.261 | 1,722,834 |
| 2023-02-02 | 7.043 | 7.193 | 7.000 | 7.186 | 7.169 | 2,242,156 |
| 2023-02-01 | 7.129 | 7.193 | 7.043 | 7.093 | 7.076 | 3,008,740 |
| 2023-01-31 | 7.143 | 7.264 | 7.064 | 7.129 | 7.112 | 3,134,577 |
| 2023-01-30 | 6.700 | 7.207 | 6.664 | 7.129 | 7.112 | 5,424,227 |
| 2023-01-20 | 6.629 | 6.700 | 6.571 | 6.664 | 6.649 | 2,733,320 |
| 2023-01-19 | 6.600 | 6.907 | 6.429 | 6.664 | 6.649 | 2,976,041 |
| 2023-01-18 | 6.607 | 6.821 | 6.457 | 6.736 | 6.720 | 3,793,018 |
| 2023-01-17 | 6.543 | 6.700 | 6.500 | 6.579 | 6.563 | 3,704,643 |
| 2023-01-16 | 6.179 | 6.579 | 6.121 | 6.500 | 6.485 | 5,607,203 |
| 2023-01-13 | 6.279 | 6.279 | 6.050 | 6.121 | 6.107 | 2,322,320 |
| 2023-01-12 | 6.343 | 6.343 | 6.057 | 6.114 | 6.100 | 3,126,916 |
| 2023-01-11 | 6.371 | 6.386 | 6.100 | 6.129 | 6.114 | 4,239,379 |
| 2023-01-10 | 6.143 | 6.479 | 6.136 | 6.371 | 6.356 | 5,798,417 |
| 2023-01-09 | 5.964 | 6.379 | 5.900 | 6.357 | 6.342 | 5,538,064 |
| 2023-01-06 | 5.993 | 6.050 | 5.843 | 5.900 | 5.886 | 2,254,387 |
| 2023-01-05 | 5.857 | 6.043 | 5.786 | 6.007 | 5.993 | 4,596,447 |
| 2023-01-04 | 5.707 | 5.943 | 5.657 | 5.836 | 5.822 | 2,748,368 |
| 2023-01-03 | 5.386 | 5.750 | 5.364 | 5.714 | 5.701 | 3,283,308 |
| 2022-12-30 | 5.371 | 5.486 | 5.321 | 5.393 | 5.380 | 1,307,320 |
| 2022-12-29 | 5.507 | 5.550 | 5.357 | 5.371 | 5.359 | 1,151,696 |
| 2022-12-28 | 5.550 | 5.593 | 5.379 | 5.450 | 5.437 | 1,832,880 |
| 2022-12-27 | 5.564 | 5.686 | 5.471 | 5.507 | 5.494 | 1,613,640 |
| 2022-12-26 | 5.429 | 5.707 | 5.400 | 5.564 | 5.551 | 2,211,300 |
| 2022-12-23 | 5.450 | 5.521 | 5.364 | 5.393 | 5.380 | 1,513,960 |
| 2022-12-22 | 5.529 | 5.643 | 5.371 | 5.450 | 5.437 | 1,697,500 |
| 2022-12-21 | 5.607 | 5.607 | 5.429 | 5.529 | 5.516 | 2,082,012 |
| 2022-12-20 | 5.543 | 5.600 | 5.457 | 5.500 | 5.487 | 1,921,500 |
| 2022-12-19 | 5.821 | 5.829 | 5.471 | 5.529 | 5.516 | 4,010,860 |
| 2022-12-16 | 5.807 | 5.964 | 5.771 | 5.786 | 5.772 | 2,166,358 |
| 2022-12-15 | 5.914 | 5.964 | 5.793 | 5.893 | 5.879 | 3,553,709 |
| 2022-12-14 | 5.721 | 5.943 | 5.714 | 5.836 | 5.822 | 3,615,432 |
| 2022-12-13 | 5.614 | 5.829 | 5.614 | 5.814 | 5.801 | 2,826,320 |
| 2022-12-12 | 5.771 | 5.771 | 5.621 | 5.671 | 5.658 | 1,914,612 |
| 2022-12-09 | 5.793 | 5.793 | 5.679 | 5.700 | 5.687 | 2,322,880 |
| 2022-12-08 | 5.729 | 5.843 | 5.664 | 5.757 | 5.744 | 3,235,829 |
| 2022-12-07 | 5.964 | 6.021 | 5.686 | 5.714 | 5.701 | 6,196,120 |
| 2022-12-06 | 6.093 | 6.100 | 5.950 | 5.971 | 5.957 | 2,485,644 |
| 2022-12-05 | 6.279 | 6.279 | 6.021 | 6.093 | 6.079 | 2,625,560 |
| 2022-12-02 | 5.971 | 6.257 | 5.964 | 6.186 | 6.171 | 4,291,140 |
| 2022-12-01 | 5.893 | 6.136 | 5.829 | 5.971 | 5.957 | 3,528,420 |
| 2022-11-30 | 5.843 | 5.893 | 5.714 | 5.871 | 5.858 | 2,353,960 |
| 2022-11-29 | 5.864 | 5.936 | 5.793 | 5.821 | 5.808 | 2,518,840 |
| 2022-11-28 | 5.957 | 5.964 | 5.764 | 5.864 | 5.851 | 2,176,020 |
| 2022-11-25 | 5.986 | 6.086 | 5.893 | 5.943 | 5.929 | 2,956,520 |
| 2022-11-24 | 6.186 | 6.186 | 5.893 | 5.986 | 5.972 | 2,786,576 |
| 2022-11-23 | 6.179 | 6.179 | 5.900 | 6.014 | 6.000 | 3,777,748 |
| 2022-11-22 | 5.914 | 6.321 | 5.879 | 6.093 | 6.079 | 7,015,094 |
| 2022-11-21 | 5.943 | 6.021 | 5.829 | 5.886 | 5.872 | 2,982,834 |
| 2022-11-18 | 5.907 | 6.121 | 5.793 | 5.971 | 5.957 | 5,164,688 |
| 2022-11-17 | 5.821 | 5.950 | 5.757 | 5.857 | 5.843 | 2,845,920 |
| 2022-11-16 | 5.893 | 5.914 | 5.786 | 5.821 | 5.808 | 3,254,276 |
| 2022-11-15 | 5.671 | 6.043 | 5.629 | 5.914 | 5.900 | 7,135,025 |
| 2022-11-14 | 5.786 | 5.786 | 5.614 | 5.700 | 5.687 | 3,861,200 |
| 2022-11-11 | 5.814 | 5.836 | 5.671 | 5.700 | 5.687 | 4,455,789 |
| 2022-11-10 | 5.693 | 5.829 | 5.621 | 5.729 | 5.715 | 5,735,010 |
| 2022-11-09 | 5.714 | 5.807 | 5.607 | 5.729 | 5.715 | 7,762,260 |
| 2022-11-08 | 5.486 | 5.957 | 5.421 | 5.679 | 5.665 | 11,754,808 |
| 2022-11-07 | 5.486 | 5.486 | 5.307 | 5.457 | 5.444 | 6,568,004 |
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.