Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19.721 | 20.357 | 19.721 | 20.121 | 20.121 | 6,626,165 |
| 2025-01-22 | 19.086 | 20.271 | 18.936 | 19.593 | 19.593 | 8,132,818 |
| 2025-01-21 | 18.986 | 19.179 | 18.714 | 19.086 | 19.086 | 4,204,900 |
| 2025-01-20 | 18.914 | 19.357 | 18.486 | 18.857 | 18.857 | 4,285,680 |
| 2025-01-17 | 18.900 | 19.214 | 18.564 | 18.829 | 18.829 | 3,770,436 |
| 2025-01-16 | 19.079 | 19.129 | 18.686 | 18.900 | 18.900 | 4,005,540 |
| 2025-01-15 | 18.821 | 19.500 | 18.257 | 18.850 | 18.850 | 6,816,320 |
| 2025-01-14 | 17.729 | 18.550 | 17.679 | 18.543 | 18.543 | 3,951,080 |
| 2025-01-13 | 17.657 | 18.071 | 17.207 | 17.671 | 17.671 | 3,249,129 |
| 2025-01-10 | 18.614 | 18.621 | 17.643 | 17.643 | 17.643 | 3,827,880 |
| 2025-01-09 | 17.971 | 18.629 | 17.864 | 18.386 | 18.386 | 4,136,804 |
| 2025-01-08 | 17.493 | 18.500 | 17.321 | 18.150 | 18.150 | 6,218,609 |
| 2025-01-07 | 17.164 | 17.664 | 17.136 | 17.557 | 17.557 | 4,392,903 |
| 2025-01-06 | 17.943 | 17.943 | 16.929 | 17.164 | 17.164 | 4,621,792 |
| 2025-01-03 | 18.800 | 19.393 | 17.643 | 17.700 | 17.700 | 5,443,480 |
| 2025-01-02 | 18.793 | 19.257 | 18.214 | 18.900 | 18.900 | 5,277,580 |
| 2024-12-31 | 19.143 | 19.507 | 18.357 | 18.464 | 18.464 | 5,707,604 |
| 2024-12-30 | 19.893 | 19.893 | 19.029 | 19.150 | 19.150 | 6,546,464 |
| 2024-12-27 | 19.179 | 20.686 | 19.079 | 19.979 | 19.979 | 11,494,893 |
| 2024-12-26 | 17.857 | 19.414 | 17.857 | 19.179 | 19.179 | 14,294,306 |
| 2024-12-25 | 20.714 | 20.714 | 19.257 | 19.257 | 19.257 | 10,515,219 |
| 2024-12-24 | 23.571 | 23.571 | 21.400 | 21.400 | 21.400 | 6,474,720 |
| 2024-12-23 | 26.286 | 26.286 | 23.779 | 23.779 | 23.779 | 10,714,480 |
| 2024-12-20 | 26.250 | 27.286 | 26.100 | 26.421 | 26.421 | 5,118,857 |
| 2024-12-19 | 24.721 | 26.771 | 24.579 | 26.236 | 26.236 | 7,071,845 |
| 2024-12-18 | 23.850 | 25.500 | 23.250 | 25.329 | 25.329 | 5,518,800 |
| 2024-12-17 | 25.221 | 25.493 | 23.579 | 23.886 | 23.886 | 5,711,438 |
| 2024-12-16 | 26.714 | 26.714 | 25.214 | 25.350 | 25.350 | 5,631,084 |
| 2024-12-13 | 26.643 | 27.693 | 26.229 | 26.714 | 26.714 | 5,600,448 |
| 2024-12-12 | 26.186 | 26.743 | 25.964 | 26.736 | 26.736 | 5,116,972 |
| 2024-12-11 | 26.157 | 26.500 | 25.486 | 26.214 | 26.214 | 5,702,713 |
| 2024-12-10 | 25.443 | 27.729 | 25.043 | 26.407 | 26.407 | 8,604,535 |
| 2024-12-09 | 25.329 | 25.893 | 24.721 | 25.214 | 25.214 | 3,758,211 |
| 2024-12-06 | 24.907 | 25.643 | 24.586 | 25.329 | 25.329 | 5,623,436 |
| 2024-12-05 | 25.450 | 25.693 | 24.579 | 24.857 | 24.857 | 4,787,255 |
| 2024-12-04 | 25.000 | 25.429 | 24.400 | 25.279 | 25.279 | 6,121,949 |
| 2024-12-03 | 24.886 | 25.200 | 24.214 | 24.893 | 24.893 | 5,829,399 |
| 2024-12-02 | 23.593 | 25.143 | 22.900 | 24.879 | 24.879 | 10,016,862 |
| 2024-11-29 | 23.250 | 23.929 | 22.857 | 23.514 | 23.514 | 5,910,027 |
| 2024-11-28 | 23.664 | 23.893 | 23.071 | 23.250 | 23.250 | 6,045,859 |
| 2024-11-27 | 23.714 | 23.736 | 22.143 | 23.643 | 23.643 | 7,278,635 |
| 2024-11-26 | 24.786 | 25.621 | 23.571 | 23.914 | 23.914 | 8,357,056 |
| 2024-11-25 | 24.064 | 25.286 | 23.707 | 24.779 | 24.779 | 10,683,527 |
| 2024-11-22 | 23.321 | 24.107 | 22.657 | 23.579 | 23.579 | 9,360,684 |
| 2024-11-21 | 24.050 | 24.186 | 22.993 | 23.343 | 23.343 | 6,480,075 |
| 2024-11-20 | 23.871 | 24.307 | 23.329 | 23.971 | 23.971 | 6,067,850 |
| 2024-11-19 | 24.114 | 24.271 | 22.500 | 23.471 | 23.471 | 6,772,855 |
| 2024-11-18 | 25.000 | 25.207 | 22.271 | 22.971 | 22.971 | 12,199,084 |
| 2024-11-15 | 24.529 | 25.121 | 23.614 | 24.721 | 24.721 | 11,651,640 |
| 2024-11-14 | 25.443 | 26.850 | 24.293 | 24.536 | 24.536 | 11,397,271 |
| 2024-11-13 | 25.029 | 26.343 | 24.350 | 25.571 | 25.571 | 19,333,260 |
| 2024-11-12 | 23.929 | 24.800 | 23.071 | 24.800 | 24.800 | 24,195,530 |
| 2024-11-11 | 20.714 | 22.543 | 20.500 | 22.543 | 22.543 | 9,156,646 |
| 2024-11-08 | 21.664 | 21.664 | 19.850 | 20.493 | 20.493 | 28,859,643 |
| 2024-11-07 | 18.071 | 19.693 | 17.893 | 19.693 | 19.693 | 5,780,773 |
| 2024-11-06 | 17.000 | 18.471 | 16.857 | 17.900 | 17.900 | 17,120,174 |
| 2024-11-05 | 17.143 | 17.457 | 16.429 | 16.929 | 16.929 | 16,850,370 |
| 2024-11-04 | 17.143 | 18.229 | 16.786 | 17.300 | 17.300 | 20,355,970 |
| 2024-11-01 | 19.914 | 19.921 | 18.107 | 18.307 | 18.307 | 14,087,095 |
| 2024-10-31 | 20.071 | 20.586 | 19.593 | 19.914 | 19.914 | 12,733,077 |
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.