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
2026-01-21	23.600	24.120	23.210	24.060	24.060	5,109,900
2026-01-20	23.700	24.200	23.260	23.510	23.510	5,858,737
2026-01-19	23.470	24.680	23.060	23.740	23.740	8,822,978
2026-01-16	21.930	23.670	21.890	23.600	23.600	11,474,684
2026-01-15	21.790	22.490	21.620	21.930	21.930	4,873,558
2026-01-14	22.200	22.420	21.610	21.930	21.930	6,807,532
2026-01-13	22.800	23.310	22.300	22.340	22.340	8,429,916
2026-01-12	23.500	23.530	21.780	22.830	22.830	9,975,058
2026-01-09	21.870	22.600	21.870	22.160	22.160	9,928,683
2026-01-08	20.430	22.350	20.350	21.870	21.870	13,688,760
2026-01-07	20.910	20.910	20.350	20.430	20.430	4,414,189
2026-01-06	20.780	20.880	20.300	20.410	20.410	5,224,700
2026-01-05	20.560	21.080	20.380	20.900	20.900	6,723,542
2025-12-31	20.250	20.660	20.000	20.440	20.440	3,555,939
2025-12-30	20.970	21.190	20.000	20.230	20.230	5,883,780
2025-12-29	20.490	21.240	20.480	20.970	20.970	7,141,899
2025-12-26	20.770	20.770	19.960	20.480	20.480	6,295,488
2025-12-25	20.620	21.000	20.500	20.770	20.770	6,437,380
2025-12-24	20.430	20.820	20.080	20.590	20.590	5,839,440
2025-12-23	19.740	20.660	19.740	20.430	20.430	9,640,160
2025-12-22	18.880	19.870	18.790	19.720	19.720	6,097,340
2025-12-19	18.930	19.260	18.800	18.870	18.870	4,059,634
2025-12-18	19.120	19.350	18.900	18.910	18.910	3,100,514
2025-12-17	19.400	19.720	18.580	19.120	19.120	4,550,780
2025-12-16	19.550	19.600	18.980	19.000	19.000	4,001,702
2025-12-15	19.430	20.330	19.400	19.650	19.650	8,553,961
2025-12-12	19.600	20.030	19.380	19.720	19.720	6,779,924
2025-12-11	19.180	19.750	18.990	19.510	19.510	8,122,144
2025-12-10	19.290	19.390	18.980	19.070	19.070	4,719,609
2025-12-09	19.630	19.750	19.260	19.310	19.310	3,535,980
2025-12-08	19.650	19.980	19.550	19.630	19.630	4,914,980
2025-12-05	19.650	19.740	19.310	19.530	19.530	3,764,020
2025-12-04	19.900	19.990	19.520	19.650	19.650	4,382,660
2025-12-03	20.140	20.560	19.880	20.070	20.070	6,021,710
2025-12-02	20.720	20.870	20.100	20.140	20.140	11,471,256
2025-12-01	21.250	21.730	20.560	20.800	20.800	11,064,904
2025-11-28	21.100	21.650	20.930	21.460	21.460	8,737,841
2025-11-27	21.260	21.290	20.600	21.080	21.080	11,866,144
2025-11-26	20.890	21.790	20.660	21.050	21.050	10,485,180
2025-11-25	20.550	21.370	20.300	20.890	20.890	12,407,280
2025-11-24	19.450	20.590	19.260	20.550	20.550	14,228,628
2025-11-21	20.000	20.280	19.060	19.200	19.200	13,281,877
2025-11-20	19.440	20.400	19.200	20.030	20.030	16,481,803
2025-11-19	19.190	19.980	19.020	19.440	19.440	13,284,040
2025-11-18	19.000	19.280	18.790	19.130	19.130	5,861,524
2025-11-17	18.450	19.130	18.450	19.010	19.010	6,839,024
2025-11-14	18.900	19.700	18.880	19.110	19.110	9,297,860
2025-11-13	18.850	19.660	18.700	19.100	19.100	17,123,220
2025-11-12	17.850	19.110	17.830	19.050	19.050	14,451,902
2025-11-11	17.980	18.230	17.720	17.980	17.980	5,598,180
2025-11-10	17.480	18.200	17.380	17.880	17.880	10,321,754
2025-11-07	17.050	17.440	17.020	17.300	17.300	6,842,624
2025-11-06	17.160	17.340	17.010	17.120	17.120	3,778,014
2025-11-05	16.850	17.160	16.810	17.030	17.030	3,333,120
2025-11-04	17.000	17.130	16.840	17.070	17.070	3,961,160
2025-11-03	17.250	17.280	16.860	16.990	16.990	4,293,640
2025-10-31	17.020	17.370	17.000	17.250	17.250	5,198,345
2025-10-30	17.550	17.720	17.150	17.230	17.230	7,540,316
2025-10-29	17.320	17.770	17.320	17.410	17.410	7,455,494
2025-10-28	17.770	17.770	17.320	17.460	17.460	11,012,614

← NewerPage 4 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.