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
2022-02-09	5.843	5.871	5.736	5.793	5.779	2,406,859
2022-02-08	5.714	5.886	5.664	5.814	5.801	1,367,940
2022-02-07	5.807	6.029	5.693	5.693	5.680	1,662,248
2022-01-28	5.564	5.843	5.564	5.750	5.736	1,449,000
2022-01-27	5.879	5.879	5.586	5.607	5.594	2,208,953
2022-01-26	5.893	5.921	5.736	5.821	5.808	1,611,013
2022-01-25	6.164	6.186	5.807	5.807	5.793	2,195,083
2022-01-24	6.093	6.271	6.036	6.171	6.157	1,228,220
2022-01-21	6.107	6.286	6.057	6.171	6.157	2,237,139
2022-01-20	6.479	6.479	6.079	6.100	6.086	3,274,236
2022-01-19	6.514	6.664	6.379	6.450	6.435	2,570,825
2022-01-18	6.736	6.736	6.429	6.486	6.470	2,765,672
2022-01-17	6.714	6.893	6.643	6.736	6.720	2,993,047
2022-01-14	6.857	7.079	6.664	6.779	6.763	3,924,676
2022-01-13	7.057	7.186	6.893	6.943	6.927	4,575,993
2022-01-12	6.764	7.271	6.700	7.250	7.233	8,093,706
2022-01-11	7.143	7.414	6.707	6.800	6.784	7,808,073
2022-01-10	6.421	6.986	6.407	6.986	6.969	6,952,944
2022-01-07	6.650	6.686	6.343	6.350	6.335	3,114,155
2022-01-06	6.693	6.729	6.557	6.650	6.634	1,796,968
2022-01-05	6.836	6.993	6.629	6.700	6.684	2,674,896
2022-01-04	6.607	6.857	6.579	6.850	6.834	3,138,016
2021-12-31	6.779	6.786	6.500	6.571	6.556	3,196,023
2021-12-30	6.500	6.929	6.436	6.721	6.706	4,125,265
2021-12-29	6.450	6.571	6.357	6.486	6.470	2,472,808
2021-12-28	6.600	6.600	6.457	6.514	6.499	2,150,160
2021-12-27	6.371	6.600	6.286	6.500	6.485	3,311,420
2021-12-24	6.357	6.486	6.336	6.364	6.349	3,073,134
2021-12-23	6.486	6.593	6.343	6.436	6.421	3,135,087
2021-12-22	6.500	6.607	6.414	6.486	6.470	3,646,580
2021-12-21	6.507	6.571	6.336	6.550	6.535	4,097,945
2021-12-20	6.471	6.586	6.357	6.457	6.442	4,819,617
2021-12-17	6.421	6.443	6.186	6.329	6.314	3,115,868
2021-12-16	6.250	6.414	6.157	6.386	6.371	4,697,946
2021-12-15	6.357	6.600	6.214	6.343	6.328	8,545,314
2021-12-14	6.000	6.607	5.929	6.357	6.342	11,952,698
2021-12-13	6.093	6.114	5.879	6.007	5.993	6,563,561
2021-12-10	6.036	6.136	5.971	6.100	6.086	5,159,162
2021-12-09	5.957	6.200	5.836	6.136	6.121	10,572,307
2021-12-08	5.864	5.971	5.743	5.957	5.943	7,593,188
2021-12-07	5.921	6.214	5.786	6.007	5.993	12,003,870
2021-12-06	6.214	6.307	5.857	5.857	5.843	12,630,567
2021-12-03	6.250	6.729	6.193	6.371	6.356	22,390,603
2021-12-02	7.000	7.393	6.764	6.807	6.791	29,079,547
2021-12-01	6.229	6.721	6.150	6.721	6.706	10,569,475
2021-11-30	5.550	6.107	5.550	6.107	6.093	10,833,487
2021-11-29	5.436	5.607	5.414	5.550	5.537	1,558,379
2021-11-26	5.486	5.536	5.364	5.493	5.480	1,486,520
2021-11-25	5.464	5.557	5.436	5.514	5.501	1,488,127
2021-11-24	5.550	5.621	5.436	5.436	5.423	2,155,580
2021-11-23	5.536	5.607	5.436	5.607	5.594	1,618,674
2021-11-22	5.679	5.700	5.429	5.493	5.480	2,384,226
2021-11-19	5.579	5.700	5.543	5.679	5.665	2,453,500
2021-11-18	5.643	5.693	5.586	5.593	5.580	1,509,872
2021-11-17	5.586	5.679	5.579	5.643	5.630	1,234,716
2021-11-16	5.643	5.664	5.571	5.586	5.573	1,504,178
2021-11-15	5.679	5.743	5.621	5.643	5.630	2,540,490
2021-11-12	5.450	5.671	5.443	5.600	5.587	3,289,860
2021-11-11	5.371	5.486	5.350	5.457	5.444	1,869,660
2021-11-10	5.371	5.400	5.286	5.379	5.366	1,431,787

← NewerPage 20 of 21 · 1,212 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.