Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.350 | 5.414 | 5.293 | 5.364 | 5.352 | 1,620,752 |
| 2021-11-08 | 5.279 | 5.357 | 5.250 | 5.336 | 5.323 | 1,189,550 |
| 2021-11-05 | 5.221 | 5.314 | 5.207 | 5.271 | 5.259 | 777,291 |
| 2021-11-04 | 5.279 | 5.321 | 5.221 | 5.264 | 5.252 | 848,680 |
| 2021-11-03 | 5.221 | 5.300 | 5.221 | 5.279 | 5.266 | 1,019,312 |
| 2021-11-02 | 5.157 | 5.257 | 5.114 | 5.221 | 5.209 | 2,057,160 |
| 2021-11-01 | 5.121 | 5.193 | 5.086 | 5.107 | 5.095 | 878,757 |
| 2021-10-29 | 4.893 | 5.157 | 4.893 | 5.150 | 5.138 | 1,092,403 |
| 2021-10-28 | 5.129 | 5.129 | 4.964 | 5.036 | 5.024 | 925,540 |
| 2021-10-27 | 5.200 | 5.200 | 5.129 | 5.143 | 5.131 | 1,025,220 |
| 2021-10-26 | 5.229 | 5.229 | 5.164 | 5.179 | 5.166 | 621,432 |
| 2021-10-25 | 5.207 | 5.229 | 5.114 | 5.229 | 5.216 | 1,409,296 |
| 2021-10-22 | 5.129 | 5.207 | 5.057 | 5.207 | 5.195 | 803,264 |
| 2021-10-21 | 5.114 | 5.143 | 5.057 | 5.129 | 5.117 | 587,300 |
| 2021-10-20 | 5.107 | 5.157 | 5.093 | 5.114 | 5.102 | 599,676 |
| 2021-10-19 | 5.143 | 5.200 | 5.107 | 5.114 | 5.102 | 508,200 |
| 2021-10-18 | 5.150 | 5.207 | 5.107 | 5.179 | 5.166 | 793,772 |
| 2021-10-15 | 5.221 | 5.221 | 5.150 | 5.164 | 5.152 | 417,368 |
| 2021-10-14 | 5.157 | 5.257 | 5.086 | 5.221 | 5.209 | 882,016 |
← NewerPage 21 of 21 · 1,219 trading days
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.