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
2025-10-27	18.620	18.710	17.600	17.860	17.860	20,390,941
2025-10-24	16.150	17.720	16.150	17.720	17.720	11,062,039
2025-10-23	16.350	16.350	15.800	16.110	16.110	5,490,831
2025-10-22	16.470	16.650	16.190	16.520	16.520	6,068,380
2025-10-21	16.540	16.990	16.480	16.980	16.980	4,171,600
2025-10-20	16.550	16.670	16.390	16.540	16.540	3,416,260
2025-10-17	16.740	16.780	16.320	16.320	16.320	4,457,891
2025-10-16	17.400	17.440	16.740	16.790	16.790	7,114,640
2025-10-15	17.680	18.330	16.900	17.200	17.200	10,974,695
2025-10-14	17.180	17.590	16.980	17.100	17.100	5,183,981
2025-10-13	16.610	17.230	16.450	17.180	17.180	4,872,040
2025-10-10	17.300	17.690	17.200	17.480	17.480	4,868,020
2025-10-09	17.690	17.770	17.250	17.360	17.360	5,429,587
2025-09-30	17.410	17.840	17.390	17.600	17.600	4,742,420
2025-09-29	17.500	17.660	17.120	17.260	17.260	4,698,800
2025-09-26	17.550	18.040	17.440	17.530	17.530	4,589,400
2025-09-25	17.660	17.850	17.300	17.690	17.690	4,502,366
2025-09-24	17.000	17.930	16.800	17.660	17.660	7,246,186
2025-09-23	17.960	18.080	16.710	17.080	17.080	11,854,341
2025-09-22	17.940	18.220	17.710	18.130	18.130	4,866,900
2025-09-19	17.710	18.100	17.710	17.950	17.950	4,719,680
2025-09-18	18.190	18.390	17.620	17.730	17.730	7,256,000
2025-09-17	18.350	18.350	18.030	18.060	18.060	6,454,040
2025-09-16	18.450	18.580	18.060	18.360	18.360	5,873,324
2025-09-15	18.780	19.200	18.400	18.440	18.440	7,366,060
2025-09-12	18.500	18.850	18.130	18.430	18.430	7,146,740
2025-09-11	18.250	18.520	17.950	18.430	18.430	5,402,132
2025-09-10	18.400	18.550	18.000	18.240	18.240	6,389,401
2025-09-09	18.780	18.920	18.240	18.320	18.320	7,061,900
2025-09-08	18.980	19.260	18.820	18.920	18.920	8,972,400
2025-09-05	17.630	19.110	17.460	18.810	18.810	13,341,526
2025-09-04	18.150	18.550	17.300	17.630	17.630	9,168,582
2025-09-03	18.980	19.380	18.330	18.330	18.330	9,978,769
2025-09-02	19.910	20.110	18.850	19.060	19.060	15,868,540
2025-09-01	19.000	20.500	18.810	20.120	20.120	27,570,371
2025-08-29	19.320	19.450	18.450	19.160	19.160	13,661,676
2025-08-28	19.960	19.970	18.680	19.380	19.380	27,760,318
2025-08-27	18.480	19.970	18.420	19.970	19.970	12,993,431
2025-08-26	18.330	18.380	17.770	18.150	18.150	12,232,236
2025-08-25	19.600	19.890	18.250	18.550	18.550	30,380,035
2025-08-22	19.000	20.440	18.480	20.280	20.280	20,456,767
2025-08-21	18.800	19.370	18.740	19.000	19.000	12,766,716
2025-08-20	18.490	19.080	18.450	18.740	18.740	8,748,292
2025-08-19	18.820	18.820	18.130	18.590	18.590	12,369,400
2025-08-18	18.280	18.990	18.130	18.820	18.820	17,600,707
2025-08-15	17.960	18.740	17.880	18.090	18.090	18,361,460
2025-08-14	17.350	18.660	17.350	18.010	18.010	26,396,218
2025-08-13	16.690	17.420	16.670	17.260	17.260	14,347,740
2025-08-12	17.000	17.300	16.690	16.720	16.720	16,421,055
2025-08-11	16.550	17.640	16.370	17.490	17.490	15,947,784
2025-08-08	16.510	16.530	16.270	16.380	16.380	4,244,669
2025-08-07	16.660	16.750	16.490	16.540	16.540	5,615,752
2025-08-06	16.450	16.840	16.210	16.580	16.580	9,544,933
2025-08-05	15.690	16.490	15.620	16.450	16.450	11,191,517
2025-08-04	15.500	15.700	15.400	15.670	15.670	2,718,674
2025-08-01	15.510	15.630	15.390	15.600	15.600	2,506,245
2025-07-31	15.750	15.810	15.420	15.490	15.490	3,349,501
2025-07-30	15.920	15.970	15.690	15.760	15.760	3,376,400
2025-07-29	15.850	16.020	15.650	15.970	15.970	5,131,340
2025-07-28	15.850	16.050	15.800	15.840	15.840	4,081,332

← NewerPage 5 of 21 · 1,219 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.