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
2026-07-22	10.540	10.950	10.350	10.680	10.680	5,816,767
2026-07-21	10.400	10.590	9.660	10.530	10.530	8,432,498
2026-07-20	10.990	11.210	10.290	10.400	10.400	7,967,600
2026-07-17	12.050	12.110	10.930	10.930	10.930	8,267,852
2026-07-16	12.110	12.480	11.800	11.860	11.860	6,004,065
2026-07-15	11.810	12.650	11.790	12.200	12.200	7,361,376
2026-07-14	12.020	12.020	11.500	11.780	11.780	4,715,128
2026-07-13	12.900	13.000	11.980	12.040	12.040	5,066,360
2026-07-10	12.800	13.180	12.600	12.770	12.770	5,874,603
2026-07-09	12.900	13.040	12.480	12.880	12.880	3,785,680
2026-07-08	13.120	13.150	12.620	12.880	12.880	6,864,848
2026-07-07	13.340	13.490	12.850	13.260	13.260	6,794,357
2026-07-06	14.010	14.180	13.220	13.320	13.320	5,396,300
2026-07-03	14.080	14.300	13.810	13.880	13.880	6,041,648
2026-07-02	14.340	14.680	13.900	13.950	13.950	10,449,472
2026-07-01	13.150	14.470	12.890	14.470	14.470	8,801,792
2026-06-30	13.250	13.480	12.930	13.150	13.150	6,373,616
2026-06-29	13.850	13.930	13.060	13.280	13.280	8,739,808
2026-06-26	14.200	14.700	13.770	13.800	13.800	6,957,408
2026-06-25	14.930	15.100	14.410	14.450	14.450	7,192,912
2026-06-24	14.720	15.100	14.480	14.930	14.930	8,661,456
2026-06-23	14.850	15.870	14.570	15.040	15.040	15,132,351
2026-06-22	14.290	14.850	13.780	14.750	14.750	9,818,488
2026-06-18	14.714	14.829	14.150	14.214	14.134	7,943,262
2026-06-17	14.536	14.629	14.157	14.579	14.497	7,850,920
2026-06-16	14.764	14.771	14.043	14.536	14.454	10,837,442
2026-06-15	12.964	14.186	12.964	14.186	14.106	11,484,380
2026-06-12	17.200	18.290	16.950	18.050	18.050	6,634,750
2026-06-11	17.010	17.010	16.460	16.840	16.840	3,062,080
2026-06-10	16.990	17.250	16.480	17.000	17.000	3,004,800
2026-06-09	17.070	17.280	16.830	17.200	17.200	2,929,540
2026-06-08	17.620	17.760	16.590	16.830	16.830	4,790,910
2026-06-05	17.860	18.290	17.550	17.980	17.980	3,279,140
2026-06-04	17.670	18.160	17.450	17.870	17.870	4,123,367
2026-06-03	17.840	18.110	17.430	17.760	17.760	5,127,545
2026-06-02	18.260	18.750	17.680	17.940	17.940	4,478,280
2026-06-01	18.960	19.150	17.890	18.440	18.440	7,373,475
2026-05-29	20.210	20.280	18.900	18.960	18.960	3,986,340
2026-05-28	20.210	20.210	19.320	20.100	20.100	3,657,208
2026-05-27	20.470	20.650	19.810	20.050	20.050	4,270,518
2026-05-26	21.100	21.310	20.090	20.370	20.370	4,594,580
2026-05-25	21.480	21.660	21.030	21.080	21.080	5,706,740
2026-05-22	20.830	21.550	20.680	21.480	21.480	4,620,349
2026-05-21	22.000	22.230	20.800	20.830	20.830	7,343,120
2026-05-20	21.520	22.410	21.310	22.170	22.170	7,658,508
2026-05-19	21.160	22.000	20.840	21.600	21.600	6,974,970
2026-05-18	21.310	21.820	21.160	21.360	21.360	5,680,750
2026-05-15	22.060	22.690	21.480	21.660	21.660	6,918,810
2026-05-14	22.060	22.800	21.650	21.970	21.970	9,494,180
2026-05-13	22.660	22.850	21.900	22.090	22.090	10,008,860
2026-05-12	23.060	23.760	22.370	22.450	22.450	18,494,568
2026-05-11	21.000	23.070	20.990	23.070	23.070	20,875,521
2026-05-08	20.790	21.060	20.520	20.970	20.970	3,849,244
2026-05-07	20.630	21.050	20.530	20.860	20.860	4,743,249
2026-05-06	20.710	21.160	20.380	20.630	20.630	5,935,868
2026-04-30	20.000	20.990	20.000	20.810	20.810	5,348,920
2026-04-29	20.150	20.520	19.910	20.470	20.470	4,228,512
2026-04-28	20.550	20.650	19.880	20.190	20.190	4,504,659
2026-04-27	20.330	20.900	19.970	20.550	20.550	4,301,040
2026-04-24	20.700	20.710	20.020	20.280	20.280	4,295,620

← NewerPage 2 of 5 · 243 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.