Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.857 | 4.879 | 4.671 | 4.671 | 4.660 | 1,731,296 |
| 2022-05-10 | 4.621 | 4.821 | 4.621 | 4.786 | 4.774 | 2,438,240 |
| 2022-05-09 | 4.671 | 4.843 | 4.557 | 4.714 | 4.703 | 2,390,780 |
| 2022-05-06 | 4.493 | 4.614 | 4.357 | 4.521 | 4.511 | 1,459,903 |
| 2022-05-05 | 4.507 | 4.686 | 4.371 | 4.571 | 4.561 | 2,185,428 |
| 2022-04-29 | 4.336 | 4.614 | 4.321 | 4.514 | 4.504 | 2,712,220 |
| 2022-04-28 | 4.321 | 4.407 | 4.121 | 4.207 | 4.197 | 2,020,900 |
| 2022-04-27 | 4.271 | 4.371 | 3.979 | 4.321 | 4.311 | 2,233,583 |
| 2022-04-26 | 4.429 | 4.564 | 4.250 | 4.279 | 4.269 | 2,051,655 |
| 2022-04-25 | 5.036 | 5.043 | 4.536 | 4.536 | 4.525 | 2,877,700 |
| 2022-04-22 | 5.143 | 5.157 | 4.986 | 5.036 | 5.024 | 1,412,348 |
| 2022-04-21 | 5.257 | 5.300 | 5.114 | 5.164 | 5.152 | 1,714,356 |
| 2022-04-20 | 5.357 | 5.443 | 5.271 | 5.279 | 5.266 | 1,619,380 |
| 2022-04-19 | 5.400 | 5.657 | 5.293 | 5.357 | 5.345 | 2,929,080 |
| 2022-04-18 | 5.243 | 5.636 | 5.107 | 5.400 | 5.387 | 2,155,895 |
| 2022-04-15 | 5.486 | 5.486 | 5.257 | 5.279 | 5.266 | 1,383,188 |
| 2022-04-14 | 5.514 | 5.571 | 5.436 | 5.443 | 5.430 | 1,133,602 |
| 2022-04-13 | 5.657 | 5.657 | 5.443 | 5.521 | 5.508 | 1,184,120 |
| 2022-04-12 | 5.629 | 5.700 | 5.443 | 5.629 | 5.615 | 1,844,309 |
| 2022-04-11 | 5.500 | 5.607 | 5.429 | 5.607 | 5.594 | 1,979,549 |
| 2022-04-08 | 5.593 | 5.607 | 5.479 | 5.557 | 5.544 | 1,311,402 |
| 2022-04-07 | 5.743 | 5.771 | 5.536 | 5.543 | 5.530 | 1,480,276 |
| 2022-04-06 | 5.650 | 5.750 | 5.607 | 5.729 | 5.715 | 1,665,636 |
| 2022-04-01 | 5.629 | 5.664 | 5.357 | 5.614 | 5.601 | 1,969,240 |
| 2022-03-31 | 5.493 | 5.671 | 5.421 | 5.571 | 5.558 | 2,068,572 |
| 2022-03-30 | 5.300 | 5.529 | 5.200 | 5.486 | 5.473 | 1,752,900 |
| 2022-03-29 | 5.586 | 5.593 | 5.400 | 5.464 | 5.451 | 2,096,718 |
| 2022-03-28 | 5.564 | 5.693 | 5.379 | 5.571 | 5.558 | 1,935,108 |
| 2022-03-25 | 5.436 | 5.686 | 5.400 | 5.564 | 5.551 | 2,133,224 |
| 2022-03-24 | 5.429 | 5.543 | 5.357 | 5.436 | 5.423 | 1,457,808 |
| 2022-03-23 | 5.521 | 5.571 | 5.493 | 5.543 | 5.530 | 799,181 |
| 2022-03-22 | 5.550 | 5.607 | 5.443 | 5.550 | 5.537 | 1,075,037 |
| 2022-03-21 | 5.464 | 5.586 | 5.429 | 5.550 | 5.537 | 1,156,456 |
| 2022-03-18 | 5.286 | 5.486 | 5.286 | 5.464 | 5.451 | 1,808,766 |
| 2022-03-17 | 5.357 | 5.479 | 5.271 | 5.286 | 5.273 | 1,667,842 |
| 2022-03-16 | 5.150 | 5.343 | 5.071 | 5.321 | 5.309 | 2,722,137 |
| 2022-03-15 | 5.371 | 5.436 | 5.086 | 5.086 | 5.074 | 1,872,185 |
| 2022-03-14 | 5.571 | 5.629 | 5.393 | 5.407 | 5.394 | 1,342,958 |
| 2022-03-11 | 5.471 | 5.571 | 5.321 | 5.521 | 5.508 | 1,674,030 |
| 2022-03-10 | 5.414 | 5.650 | 5.407 | 5.529 | 5.516 | 1,768,698 |
| 2022-03-09 | 5.521 | 5.571 | 5.150 | 5.357 | 5.345 | 1,568,058 |
| 2022-03-08 | 5.707 | 5.714 | 5.464 | 5.500 | 5.487 | 962,836 |
| 2022-03-07 | 5.771 | 5.786 | 5.621 | 5.707 | 5.694 | 1,211,812 |
| 2022-03-04 | 6.000 | 6.000 | 5.679 | 5.707 | 5.694 | 1,718,936 |
| 2022-03-03 | 5.771 | 5.814 | 5.721 | 5.779 | 5.765 | 1,246,308 |
| 2022-03-02 | 5.664 | 5.836 | 5.571 | 5.771 | 5.758 | 1,653,576 |
| 2022-03-01 | 5.514 | 5.686 | 5.514 | 5.664 | 5.651 | 1,349,059 |
| 2022-02-28 | 5.664 | 5.764 | 5.464 | 5.593 | 5.580 | 1,504,531 |
| 2022-02-25 | 5.571 | 5.821 | 5.571 | 5.657 | 5.644 | 1,573,728 |
| 2022-02-24 | 5.693 | 5.779 | 5.436 | 5.550 | 5.537 | 3,067,345 |
| 2022-02-23 | 5.750 | 5.886 | 5.686 | 5.729 | 5.715 | 2,250,949 |
| 2022-02-22 | 5.843 | 5.957 | 5.714 | 5.771 | 5.758 | 2,279,900 |
| 2022-02-21 | 5.714 | 5.979 | 5.636 | 5.907 | 5.893 | 3,108,812 |
| 2022-02-18 | 5.586 | 5.779 | 5.479 | 5.693 | 5.680 | 2,348,556 |
| 2022-02-17 | 5.571 | 5.679 | 5.514 | 5.600 | 5.587 | 1,980,020 |
| 2022-02-16 | 5.436 | 5.571 | 5.429 | 5.557 | 5.544 | 2,085,636 |
| 2022-02-15 | 5.564 | 5.564 | 5.386 | 5.450 | 5.437 | 2,139,054 |
| 2022-02-14 | 5.486 | 5.643 | 5.393 | 5.557 | 5.544 | 2,695,931 |
| 2022-02-11 | 5.721 | 5.721 | 5.429 | 5.450 | 5.437 | 2,931,292 |
| 2022-02-10 | 5.757 | 5.771 | 5.614 | 5.714 | 5.701 | 2,180,080 |
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.