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
2026-04-23	21.420	21.430	20.470	20.510	20.510	5,785,892
2026-04-22	21.800	22.060	21.230	21.430	21.430	5,010,574
2026-04-21	22.120	22.430	20.400	21.860	21.860	10,492,198
2026-04-20	21.850	22.550	21.590	22.350	22.350	6,023,485
2026-04-17	22.340	22.340	21.720	21.960	21.960	3,290,894
2026-04-16	21.850	22.580	21.710	22.130	22.130	5,302,820
2026-04-15	22.060	22.470	21.720	21.860	21.860	3,685,540
2026-04-14	21.400	22.430	21.330	22.050	22.050	5,714,360
2026-04-13	21.340	21.960	21.120	21.200	21.200	4,603,632
2026-04-10	21.740	22.260	21.510	21.550	21.550	3,495,354
2026-04-09	22.620	22.650	21.520	21.740	21.740	4,500,199
2026-04-08	21.300	22.220	21.300	22.180	22.180	5,369,065
2026-04-07	20.700	21.280	20.430	20.920	20.920	3,073,201
2026-04-03	21.500	21.750	20.500	20.700	20.700	3,976,134
2026-04-02	21.830	21.950	21.200	21.380	21.380	3,021,780
2026-04-01	21.900	22.340	21.740	21.820	21.820	3,552,680
2026-03-31	21.860	22.010	21.270	21.620	21.620	4,743,300
2026-03-30	22.020	22.390	21.720	21.770	21.770	4,797,605
2026-03-27	21.940	22.260	21.640	22.150	22.150	3,276,940
2026-03-26	22.640	23.070	22.070	22.240	22.240	3,433,580
2026-03-25	22.740	23.150	22.510	22.640	22.640	3,810,500
2026-03-24	22.210	22.750	21.440	22.610	22.610	7,469,631
2026-03-23	23.830	23.830	21.740	21.740	21.740	8,335,500
2026-03-20	24.930	25.280	24.080	24.160	24.160	4,699,400
2026-03-19	24.700	25.600	24.380	24.930	24.930	6,793,367
2026-03-18	24.540	25.600	24.300	25.190	25.190	9,226,960
2026-03-17	25.290	25.300	24.430	24.530	24.530	6,083,871
2026-03-16	24.440	25.500	24.440	25.040	25.040	9,128,264
2026-03-13	23.900	24.600	23.600	24.200	24.200	6,060,720
2026-03-12	23.980	24.150	23.200	23.880	23.880	6,046,600
2026-03-11	23.570	24.860	23.380	24.000	24.000	11,211,291
2026-03-10	23.030	23.390	22.890	23.280	23.280	3,959,172
2026-03-09	22.960	22.960	22.320	22.840	22.840	3,588,020
2026-03-06	22.950	23.600	22.590	23.170	23.170	5,733,671
2026-03-05	21.830	23.000	21.580	22.950	22.950	7,397,858
2026-03-04	20.230	21.490	20.060	21.430	21.430	5,460,979
2026-03-03	21.930	22.110	20.240	20.370	20.370	6,504,519
2026-03-02	22.230	22.890	21.850	21.930	21.930	5,573,794
2026-02-27	22.710	22.800	22.330	22.620	22.620	4,254,248
2026-02-26	23.510	23.870	22.460	22.710	22.710	9,140,949
2026-02-25	23.630	23.950	23.300	23.490	23.490	7,697,245
2026-02-24	23.300	24.100	23.300	23.690	23.690	4,435,560
2026-02-13	23.250	23.610	22.950	23.150	23.150	2,909,260
2026-02-12	23.850	23.860	22.950	23.070	23.070	3,770,120
2026-02-11	24.000	24.240	23.670	23.700	23.700	3,822,660
2026-02-10	22.760	24.320	22.650	24.090	24.090	8,538,610
2026-02-09	22.830	22.960	22.410	22.750	22.750	3,025,600
2026-02-06	22.500	22.900	22.250	22.550	22.550	2,517,216
2026-02-05	22.620	23.090	22.240	22.730	22.730	3,423,704
2026-02-04	22.900	23.120	22.460	22.610	22.610	4,060,318
2026-02-03	22.980	23.310	22.660	22.980	22.980	5,769,902
2026-02-02	23.670	24.780	22.660	22.870	22.870	11,362,974
2026-01-30	21.900	24.000	21.900	23.710	23.710	12,244,200
2026-01-29	22.700	23.080	21.850	22.050	22.050	6,663,346
2026-01-28	22.980	23.180	22.630	22.830	22.830	4,291,480
2026-01-27	23.450	23.700	22.360	22.920	22.920	6,344,536
2026-01-26	23.730	24.670	23.620	23.650	23.650	9,487,522
2026-01-23	23.530	23.810	23.020	23.730	23.730	4,853,944
2026-01-22	24.110	24.150	23.400	23.540	23.540	6,705,340
2026-01-21	23.600	24.120	23.210	24.060	24.060	5,109,900

← NewerPage 3 of 21 · 1,218 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.