Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15.890 | 15.930 | 15.800 | 15.830 | 15.830 | 3,017,520 |
| 2025-07-24 | 15.910 | 16.000 | 15.820 | 15.900 | 15.900 | 4,196,358 |
| 2025-07-23 | 15.940 | 16.040 | 15.840 | 15.970 | 15.970 | 4,199,353 |
| 2025-07-22 | 16.170 | 16.200 | 15.940 | 16.030 | 16.030 | 5,143,400 |
| 2025-07-21 | 16.230 | 16.260 | 16.130 | 16.190 | 16.190 | 4,083,780 |
| 2025-07-18 | 16.240 | 16.300 | 16.140 | 16.170 | 16.170 | 3,917,780 |
| 2025-07-17 | 16.230 | 16.270 | 16.090 | 16.250 | 16.250 | 4,402,534 |
| 2025-07-16 | 16.360 | 16.460 | 16.200 | 16.280 | 16.280 | 5,566,781 |
| 2025-07-15 | 16.150 | 16.400 | 15.910 | 16.350 | 16.350 | 8,236,136 |
| 2025-07-14 | 16.190 | 16.270 | 15.970 | 16.090 | 16.090 | 5,688,657 |
| 2025-07-11 | 16.200 | 16.290 | 16.100 | 16.150 | 16.150 | 6,703,248 |
| 2025-07-10 | 16.510 | 16.510 | 16.080 | 16.140 | 16.140 | 10,050,463 |
| 2025-07-09 | 16.980 | 17.040 | 16.440 | 16.660 | 16.660 | 13,564,622 |
| 2025-07-08 | 17.950 | 17.950 | 17.000 | 17.040 | 17.040 | 21,472,142 |
| 2025-07-07 | 15.880 | 16.670 | 15.800 | 16.600 | 16.600 | 8,644,900 |
| 2025-07-04 | 16.090 | 16.140 | 15.710 | 15.880 | 15.880 | 4,167,801 |
| 2025-07-03 | 15.600 | 16.160 | 15.400 | 16.090 | 16.090 | 6,696,940 |
| 2025-07-02 | 16.120 | 16.130 | 15.330 | 15.460 | 15.460 | 6,336,200 |
| 2025-07-01 | 16.450 | 16.470 | 15.920 | 16.020 | 16.020 | 5,172,676 |
| 2025-06-30 | 16.520 | 16.580 | 16.180 | 16.490 | 16.490 | 6,174,780 |
| 2025-06-27 | 16.260 | 16.750 | 16.070 | 16.520 | 16.520 | 8,869,800 |
| 2025-06-26 | 15.670 | 16.790 | 15.670 | 15.980 | 15.980 | 10,392,560 |
| 2025-06-25 | 15.740 | 15.740 | 15.500 | 15.670 | 15.670 | 3,298,200 |
| 2025-06-24 | 14.920 | 15.580 | 14.910 | 15.550 | 15.550 | 4,741,289 |
| 2025-06-23 | 14.620 | 14.950 | 14.380 | 14.900 | 14.900 | 3,164,589 |
| 2025-06-20 | 14.520 | 14.770 | 14.480 | 14.620 | 14.620 | 2,952,600 |
| 2025-06-19 | 14.860 | 15.010 | 14.500 | 14.550 | 14.550 | 3,632,121 |
| 2025-06-18 | 15.000 | 15.110 | 14.770 | 14.950 | 14.950 | 3,263,600 |
| 2025-06-17 | 15.280 | 15.420 | 15.000 | 15.050 | 15.050 | 3,437,707 |
| 2025-06-16 | 15.590 | 15.840 | 15.390 | 15.400 | 15.400 | 3,442,240 |
| 2025-06-13 | 15.950 | 16.120 | 15.610 | 15.650 | 15.650 | 2,781,860 |
| 2025-06-12 | 16.060 | 16.380 | 15.910 | 16.100 | 16.100 | 3,474,100 |
| 2025-06-11 | 16.130 | 16.350 | 15.850 | 16.160 | 16.160 | 3,781,041 |
| 2025-06-10 | 16.629 | 16.679 | 16.079 | 16.264 | 16.264 | 5,357,802 |
| 2025-06-09 | 15.900 | 16.700 | 15.900 | 16.607 | 16.607 | 7,154,691 |
| 2025-06-06 | 15.393 | 16.121 | 15.386 | 15.857 | 15.857 | 4,990,057 |
| 2025-06-05 | 15.379 | 15.529 | 15.286 | 15.436 | 15.436 | 2,551,094 |
| 2025-06-04 | 15.079 | 15.486 | 14.971 | 15.414 | 15.414 | 4,022,200 |
| 2025-06-03 | 14.921 | 15.179 | 14.821 | 14.993 | 14.993 | 2,436,840 |
| 2025-05-30 | 15.457 | 15.457 | 15.043 | 15.107 | 15.107 | 2,962,540 |
| 2025-05-29 | 15.071 | 15.450 | 15.036 | 15.407 | 15.407 | 4,020,940 |
| 2025-05-28 | 15.657 | 15.700 | 15.050 | 15.071 | 15.071 | 5,109,454 |
| 2025-05-27 | 15.986 | 16.136 | 15.643 | 15.643 | 15.643 | 4,321,374 |
| 2025-05-26 | 15.629 | 16.021 | 15.071 | 15.986 | 15.986 | 8,233,248 |
| 2025-05-23 | 16.164 | 16.764 | 16.114 | 16.179 | 16.179 | 6,704,040 |
| 2025-05-22 | 16.264 | 16.393 | 16.071 | 16.264 | 16.264 | 4,004,420 |
| 2025-05-21 | 16.271 | 16.386 | 15.971 | 16.214 | 16.214 | 5,280,094 |
| 2025-05-20 | 16.064 | 16.357 | 16.050 | 16.279 | 16.279 | 3,895,640 |
| 2025-05-19 | 15.921 | 16.186 | 15.721 | 16.186 | 16.186 | 4,158,614 |
| 2025-05-16 | 15.800 | 15.943 | 15.579 | 15.886 | 15.886 | 3,527,300 |
| 2025-05-15 | 16.171 | 16.221 | 15.857 | 15.879 | 15.879 | 4,207,980 |
| 2025-05-14 | 16.286 | 16.321 | 16.007 | 16.229 | 16.229 | 5,028,660 |
| 2025-05-13 | 16.636 | 17.229 | 16.307 | 16.321 | 16.321 | 7,995,850 |
| 2025-05-12 | 16.421 | 16.657 | 16.286 | 16.421 | 16.421 | 4,440,563 |
| 2025-05-09 | 17.007 | 17.021 | 16.243 | 16.421 | 16.421 | 5,550,860 |
| 2025-05-08 | 17.000 | 17.200 | 16.893 | 17.000 | 17.000 | 4,641,756 |
| 2025-05-07 | 17.500 | 17.550 | 16.829 | 16.993 | 16.993 | 5,473,196 |
| 2025-05-06 | 16.779 | 17.379 | 16.614 | 17.257 | 17.257 | 6,585,180 |
| 2025-04-30 | 16.571 | 16.921 | 16.500 | 16.593 | 16.593 | 4,648,393 |
| 2025-04-29 | 16.179 | 16.714 | 16.007 | 16.564 | 16.564 | 5,345,334 |
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.