Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.371 | 5.500 | 5.293 | 5.386 | 5.373 | 7,982,503 |
| 2022-11-03 | 5.136 | 5.679 | 5.107 | 5.400 | 5.387 | 10,824,240 |
| 2022-11-02 | 5.171 | 5.271 | 5.129 | 5.164 | 5.152 | 4,786,600 |
| 2022-11-01 | 5.029 | 5.179 | 4.964 | 5.179 | 5.166 | 4,735,880 |
| 2022-10-31 | 5.221 | 5.279 | 4.964 | 5.036 | 5.024 | 5,984,827 |
| 2022-10-28 | 5.429 | 5.429 | 5.136 | 5.250 | 5.238 | 6,757,940 |
| 2022-10-27 | 5.493 | 5.493 | 5.321 | 5.443 | 5.430 | 6,684,300 |
| 2022-10-26 | 5.357 | 5.521 | 5.314 | 5.464 | 5.451 | 8,244,852 |
| 2022-10-25 | 5.643 | 5.657 | 5.286 | 5.493 | 5.480 | 16,573,363 |
| 2022-10-24 | 5.200 | 5.657 | 5.136 | 5.657 | 5.644 | 15,068,418 |
| 2022-10-21 | 5.129 | 5.229 | 5.129 | 5.143 | 5.131 | 1,491,980 |
| 2022-10-20 | 5.214 | 5.243 | 5.121 | 5.171 | 5.159 | 1,317,904 |
| 2022-10-19 | 5.193 | 5.257 | 5.129 | 5.171 | 5.159 | 1,753,746 |
| 2022-10-18 | 5.193 | 5.207 | 5.129 | 5.179 | 5.166 | 1,662,606 |
| 2022-10-17 | 5.086 | 5.214 | 5.086 | 5.171 | 5.159 | 1,740,032 |
| 2022-10-14 | 5.036 | 5.121 | 5.014 | 5.086 | 5.074 | 1,358,683 |
| 2022-10-13 | 4.886 | 5.036 | 4.829 | 5.007 | 4.995 | 1,824,018 |
| 2022-10-12 | 4.786 | 4.886 | 4.736 | 4.886 | 4.874 | 1,419,443 |
| 2022-10-11 | 4.757 | 4.857 | 4.686 | 4.779 | 4.767 | 1,530,524 |
| 2022-10-10 | 4.821 | 4.914 | 4.714 | 4.750 | 4.739 | 1,817,306 |
| 2022-09-30 | 4.843 | 4.914 | 4.793 | 4.821 | 4.810 | 1,691,435 |
| 2022-09-29 | 5.079 | 5.079 | 4.793 | 4.836 | 4.824 | 2,423,568 |
| 2022-09-28 | 5.029 | 5.107 | 4.793 | 4.929 | 4.917 | 2,519,160 |
| 2022-09-27 | 4.857 | 5.043 | 4.843 | 5.036 | 5.024 | 2,840,448 |
| 2022-09-26 | 4.986 | 5.014 | 4.821 | 4.843 | 4.832 | 3,700,334 |
| 2022-09-23 | 5.171 | 5.257 | 5.021 | 5.057 | 5.045 | 4,251,213 |
| 2022-09-22 | 5.243 | 5.393 | 5.186 | 5.221 | 5.209 | 3,629,035 |
| 2022-09-21 | 5.250 | 5.357 | 5.129 | 5.321 | 5.309 | 4,818,534 |
| 2022-09-20 | 5.286 | 5.350 | 5.171 | 5.321 | 5.309 | 6,900,868 |
| 2022-09-19 | 5.929 | 5.943 | 5.357 | 5.357 | 5.345 | 7,973,268 |
| 2022-09-16 | 6.286 | 6.286 | 5.900 | 5.950 | 5.936 | 8,661,199 |
| 2022-09-15 | 6.221 | 6.400 | 6.071 | 6.321 | 6.307 | 11,412,297 |
| 2022-09-14 | 6.179 | 6.607 | 6.093 | 6.257 | 6.242 | 14,595,404 |
| 2022-09-13 | 5.743 | 6.286 | 5.721 | 6.286 | 6.271 | 4,535,167 |
| 2022-09-09 | 5.750 | 5.843 | 5.679 | 5.714 | 5.701 | 1,613,971 |
| 2022-09-08 | 5.814 | 5.850 | 5.686 | 5.736 | 5.722 | 1,383,698 |
| 2022-09-07 | 5.929 | 5.929 | 5.786 | 5.800 | 5.786 | 1,251,880 |
| 2022-09-06 | 5.943 | 5.943 | 5.764 | 5.871 | 5.858 | 1,701,000 |
| 2022-09-05 | 5.871 | 5.979 | 5.721 | 5.879 | 5.865 | 2,139,480 |
| 2022-09-02 | 5.686 | 5.843 | 5.614 | 5.829 | 5.815 | 2,404,220 |
| 2022-09-01 | 5.679 | 5.871 | 5.571 | 5.693 | 5.680 | 2,530,780 |
| 2022-08-31 | 5.900 | 5.929 | 5.536 | 5.564 | 5.551 | 2,312,290 |
| 2022-08-30 | 5.679 | 5.857 | 5.607 | 5.843 | 5.829 | 2,357,600 |
| 2022-08-29 | 5.564 | 5.757 | 5.507 | 5.679 | 5.665 | 2,917,314 |
| 2022-08-26 | 5.843 | 5.871 | 5.636 | 5.721 | 5.708 | 1,817,760 |
| 2022-08-25 | 5.943 | 5.943 | 5.714 | 5.786 | 5.772 | 2,084,320 |
| 2022-08-24 | 6.057 | 6.121 | 5.786 | 5.843 | 5.829 | 2,538,715 |
| 2022-08-23 | 6.029 | 6.107 | 5.929 | 6.050 | 6.036 | 2,462,644 |
| 2022-08-22 | 5.943 | 6.021 | 5.864 | 6.007 | 5.993 | 1,510,432 |
| 2022-08-19 | 5.929 | 6.107 | 5.914 | 5.943 | 5.929 | 1,970,483 |
| 2022-08-18 | 6.014 | 6.029 | 5.879 | 5.929 | 5.915 | 1,701,974 |
| 2022-08-17 | 6.007 | 6.036 | 5.936 | 6.021 | 6.007 | 1,270,578 |
| 2022-08-16 | 5.971 | 6.029 | 5.929 | 6.000 | 5.986 | 1,232,364 |
| 2022-08-15 | 5.914 | 6.036 | 5.814 | 5.950 | 5.936 | 1,379,599 |
| 2022-08-12 | 6.036 | 6.036 | 5.900 | 5.914 | 5.900 | 1,381,716 |
| 2022-08-11 | 5.879 | 6.029 | 5.821 | 5.986 | 5.972 | 2,576,305 |
| 2022-08-10 | 5.707 | 6.057 | 5.650 | 5.921 | 5.907 | 2,636,169 |
| 2022-08-09 | 5.814 | 5.821 | 5.643 | 5.700 | 5.687 | 1,920,921 |
| 2022-08-08 | 5.729 | 5.771 | 5.650 | 5.750 | 5.736 | 1,351,974 |
| 2022-08-05 | 5.571 | 5.736 | 5.571 | 5.729 | 5.715 | 1,663,676 |
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.