Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.486 | 5.721 | 5.486 | 5.707 | 5.694 | 1,762,112 |
| 2022-08-03 | 5.593 | 5.879 | 5.507 | 5.543 | 5.530 | 1,808,800 |
| 2022-08-02 | 5.843 | 5.843 | 5.500 | 5.593 | 5.580 | 3,454,746 |
| 2022-08-01 | 5.850 | 5.950 | 5.821 | 5.921 | 5.907 | 1,653,736 |
| 2022-07-29 | 5.907 | 5.964 | 5.829 | 5.850 | 5.836 | 1,290,991 |
| 2022-07-28 | 5.964 | 5.986 | 5.857 | 5.929 | 5.915 | 1,905,464 |
| 2022-07-27 | 5.829 | 5.929 | 5.786 | 5.929 | 5.915 | 2,355,333 |
| 2022-07-26 | 5.743 | 5.800 | 5.593 | 5.800 | 5.786 | 3,122,739 |
| 2022-07-25 | 5.714 | 5.821 | 5.614 | 5.757 | 5.744 | 3,091,821 |
| 2022-07-22 | 5.671 | 5.836 | 5.607 | 5.700 | 5.687 | 2,460,876 |
| 2022-07-21 | 5.671 | 5.900 | 5.636 | 5.700 | 5.687 | 2,994,675 |
| 2022-07-20 | 5.729 | 5.757 | 5.579 | 5.593 | 5.580 | 2,544,833 |
| 2022-07-19 | 5.600 | 5.743 | 5.429 | 5.729 | 5.715 | 3,078,483 |
| 2022-07-18 | 5.357 | 5.700 | 5.357 | 5.600 | 5.587 | 2,322,735 |
| 2022-07-15 | 5.543 | 5.543 | 5.329 | 5.386 | 5.373 | 1,749,871 |
| 2022-07-14 | 5.607 | 5.607 | 5.436 | 5.493 | 5.480 | 1,673,680 |
| 2022-07-13 | 5.371 | 5.621 | 5.371 | 5.607 | 5.594 | 1,813,795 |
| 2022-07-12 | 5.336 | 5.479 | 5.307 | 5.421 | 5.409 | 1,754,979 |
| 2022-07-11 | 5.479 | 5.507 | 5.343 | 5.407 | 5.394 | 1,264,838 |
| 2022-07-08 | 5.529 | 5.536 | 5.450 | 5.500 | 5.487 | 960,117 |
| 2022-07-07 | 5.429 | 5.557 | 5.357 | 5.436 | 5.423 | 1,046,599 |
| 2022-07-06 | 5.357 | 5.557 | 5.357 | 5.486 | 5.473 | 1,802,015 |
| 2022-07-05 | 5.714 | 5.743 | 5.393 | 5.464 | 5.451 | 2,426,459 |
| 2022-07-04 | 5.671 | 5.771 | 5.457 | 5.729 | 5.715 | 2,315,475 |
| 2022-07-01 | 5.629 | 5.707 | 5.543 | 5.679 | 5.665 | 1,455,644 |
| 2022-06-30 | 5.571 | 5.700 | 5.564 | 5.600 | 5.587 | 1,151,360 |
| 2022-06-29 | 5.700 | 5.743 | 5.607 | 5.621 | 5.608 | 1,198,450 |
| 2022-06-28 | 5.571 | 5.707 | 5.536 | 5.686 | 5.672 | 1,628,188 |
| 2022-06-27 | 5.629 | 5.650 | 5.507 | 5.557 | 5.544 | 1,151,074 |
| 2022-06-24 | 5.529 | 5.643 | 5.521 | 5.600 | 5.587 | 1,191,310 |
| 2022-06-23 | 5.443 | 5.600 | 5.429 | 5.529 | 5.516 | 1,688,608 |
| 2022-06-22 | 5.500 | 5.586 | 5.414 | 5.457 | 5.444 | 1,394,194 |
| 2022-06-21 | 5.479 | 5.550 | 5.407 | 5.500 | 5.487 | 972,300 |
| 2022-06-20 | 5.364 | 5.564 | 5.271 | 5.464 | 5.451 | 1,271,531 |
| 2022-06-17 | 5.429 | 5.521 | 5.271 | 5.350 | 5.337 | 1,388,156 |
| 2022-06-16 | 5.379 | 5.486 | 5.321 | 5.393 | 5.380 | 1,238,538 |
| 2022-06-15 | 5.450 | 5.636 | 5.407 | 5.429 | 5.416 | 2,254,560 |
| 2022-06-14 | 5.593 | 5.643 | 5.250 | 5.414 | 5.402 | 2,096,372 |
| 2022-06-13 | 5.271 | 5.707 | 5.164 | 5.593 | 5.580 | 3,964,212 |
| 2022-06-10 | 5.171 | 5.450 | 5.171 | 5.271 | 5.259 | 1,408,562 |
| 2022-06-09 | 5.357 | 5.457 | 5.207 | 5.207 | 5.195 | 1,987,580 |
| 2022-06-08 | 5.500 | 5.500 | 5.307 | 5.421 | 5.409 | 1,687,000 |
| 2022-06-07 | 5.521 | 5.593 | 5.386 | 5.407 | 5.394 | 1,386,274 |
| 2022-06-06 | 5.400 | 5.586 | 5.400 | 5.557 | 5.544 | 2,053,100 |
| 2022-06-02 | 5.443 | 5.500 | 5.150 | 5.493 | 5.480 | 2,844,475 |
| 2022-06-01 | 5.271 | 5.521 | 5.186 | 5.371 | 5.359 | 3,413,288 |
| 2022-05-31 | 5.100 | 5.179 | 4.936 | 5.150 | 5.138 | 1,937,140 |
| 2022-05-30 | 5.050 | 5.093 | 4.979 | 5.000 | 4.988 | 1,218,700 |
| 2022-05-27 | 5.000 | 5.050 | 4.964 | 5.021 | 5.010 | 876,540 |
| 2022-05-26 | 5.064 | 5.064 | 4.814 | 4.993 | 4.981 | 1,321,448 |
| 2022-05-25 | 4.843 | 5.057 | 4.843 | 4.979 | 4.967 | 1,227,520 |
| 2022-05-24 | 5.114 | 5.164 | 4.836 | 4.836 | 4.824 | 1,807,540 |
| 2022-05-23 | 5.021 | 5.129 | 5.014 | 5.114 | 5.102 | 1,297,408 |
| 2022-05-20 | 5.157 | 5.157 | 4.979 | 5.007 | 4.995 | 1,633,800 |
| 2022-05-19 | 4.950 | 5.143 | 4.836 | 5.057 | 5.045 | 2,007,558 |
| 2022-05-18 | 4.886 | 5.000 | 4.757 | 4.950 | 4.938 | 1,151,752 |
| 2022-05-17 | 4.914 | 5.014 | 4.807 | 4.843 | 4.832 | 811,020 |
| 2022-05-16 | 4.857 | 4.964 | 4.857 | 4.943 | 4.931 | 1,339,940 |
| 2022-05-13 | 4.800 | 4.829 | 4.729 | 4.807 | 4.796 | 1,287,288 |
| 2022-05-12 | 4.686 | 4.807 | 4.671 | 4.729 | 4.718 | 1,434,860 |
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.