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
2025-04-28	16.836	16.843	16.057	16.286	16.286	7,033,516
2025-04-25	16.750	17.086	16.607	16.843	16.843	7,139,300
2025-04-24	16.507	16.979	16.371	16.750	16.750	6,512,604
2025-04-23	16.464	16.686	16.329	16.479	16.479	4,434,500
2025-04-22	16.571	16.914	16.429	16.436	16.436	3,941,627
2025-04-21	16.229	16.679	16.079	16.607	16.607	4,830,140
2025-04-18	16.636	16.636	16.136	16.236	16.236	3,938,508
2025-04-17	16.593	16.843	16.443	16.564	16.564	4,903,214
2025-04-16	16.664	17.429	16.436	16.857	16.857	8,838,027
2025-04-15	16.886	17.271	16.493	16.679	16.679	5,708,220
2025-04-14	16.414	17.450	16.414	16.879	16.879	8,262,128
2025-04-11	15.700	16.514	15.643	16.221	16.221	9,327,304
2025-04-10	16.021	16.536	15.843	15.843	15.843	11,760,700
2025-04-09	14.786	15.964	14.450	15.700	15.700	13,211,093
2025-04-08	15.443	16.629	15.443	16.057	16.057	16,211,314
2025-04-07	17.157	17.786	17.157	17.157	17.157	3,258,360
2025-04-03	18.136	19.929	18.136	19.064	19.064	27,417,721
2025-04-02	18.136	18.136	18.136	18.136	18.136	4,477,692
2025-04-01	16.364	16.600	16.307	16.486	16.486	2,571,623
2025-03-31	16.657	16.714	15.986	16.364	16.364	3,598,215
2025-03-28	16.793	16.886	16.579	16.593	16.593	2,654,260
2025-03-27	17.300	17.321	16.771	16.821	16.821	3,717,700
2025-03-26	17.107	17.621	17.000	17.314	17.314	3,353,795
2025-03-25	17.014	17.250	16.821	17.114	17.114	3,309,320
2025-03-24	17.143	17.507	16.693	17.014	17.014	4,048,755
2025-03-21	17.786	17.793	17.021	17.186	17.186	4,981,788
2025-03-20	17.721	17.929	17.571	17.771	17.771	2,970,898
2025-03-19	17.786	18.036	17.579	17.693	17.693	3,960,882
2025-03-18	17.657	17.929	17.521	17.793	17.793	4,077,361
2025-03-17	18.214	18.307	17.564	17.664	17.664	9,008,286
2025-03-14	18.350	18.350	17.864	18.171	18.171	6,298,317
2025-03-13	18.707	18.786	17.986	18.350	18.350	6,555,477
2025-03-12	17.986	18.857	17.786	18.571	18.571	7,791,837
2025-03-11	17.857	17.986	17.700	17.979	17.979	4,349,021
2025-03-10	19.571	19.757	17.679	18.007	18.007	13,004,719
2025-03-07	18.643	19.736	18.364	19.571	19.571	10,322,200
2025-03-06	18.071	18.571	18.014	18.450	18.450	5,229,768
2025-03-05	18.500	18.571	17.829	18.143	18.143	4,763,780
2025-03-04	18.150	18.600	18.007	18.500	18.500	3,915,800
2025-03-03	18.714	19.171	18.043	18.236	18.236	7,197,400
2025-02-28	18.393	19.250	17.879	18.700	18.700	8,869,977
2025-02-27	18.593	18.736	18.000	18.364	18.364	5,808,348
2025-02-26	18.757	18.950	18.436	18.557	18.557	5,051,268
2025-02-25	18.736	19.321	18.629	18.729	18.729	5,606,720
2025-02-24	18.650	18.993	18.429	18.829	18.829	5,496,260
2025-02-21	19.607	19.607	18.714	18.893	18.893	6,447,140
2025-02-20	19.464	19.650	19.257	19.600	19.600	4,557,492
2025-02-19	19.643	19.686	19.243	19.500	19.500	5,698,009
2025-02-18	20.686	20.707	19.600	19.621	19.621	5,486,537
2025-02-17	20.536	20.729	20.200	20.564	20.564	5,317,390
2025-02-14	21.429	21.486	20.357	20.529	20.529	6,022,486
2025-02-13	21.500	21.786	21.364	21.529	21.529	5,071,892
2025-02-12	22.536	22.729	21.400	21.500	21.500	9,500,820
2025-02-11	22.736	22.871	22.393	22.521	22.521	4,509,680
2025-02-10	22.100	23.214	21.786	22.943	22.943	6,784,506
2025-02-07	21.786	22.614	21.786	22.214	22.214	5,907,312
2025-02-06	22.143	22.486	21.407	22.314	22.314	8,058,913
2025-02-05	20.750	22.714	20.750	22.500	22.500	8,949,586
2025-01-27	20.714	21.907	20.214	21.771	21.771	9,326,318
2025-01-24	20.121	20.179	19.314	20.000	20.000	5,557,580

← NewerPage 7 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.