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
2024-10-30	19.636	21.643	19.629	20.614	20.614	21,248,656
2024-10-29	17.943	19.736	17.929	19.736	19.736	14,147,662
2024-10-28	18.229	18.979	17.650	17.943	17.943	13,512,359
2024-10-25	17.329	18.836	16.707	18.614	18.614	16,216,671
2024-10-24	17.836	17.836	17.000	17.457	17.457	13,560,253
2024-10-23	18.421	19.107	17.500	17.843	17.843	13,007,997
2024-10-22	17.929	18.879	17.357	18.464	18.464	16,934,846
2024-10-21	16.707	18.250	16.207	17.936	17.936	18,303,451
2024-10-18	16.636	16.964	16.343	16.786	16.786	12,361,734
2024-10-17	16.286	17.143	16.286	16.643	16.643	12,148,488
2024-10-16	16.936	17.464	16.064	16.643	16.643	15,325,475
2024-10-15	16.100	17.986	16.100	17.100	17.100	15,050,357
2024-10-14	15.414	16.607	15.143	16.479	16.479	16,647,778
2024-10-11	14.293	15.714	13.879	15.414	15.414	19,836,448
2024-10-10	14.250	14.786	13.871	14.286	14.286	9,312,763
2024-10-09	14.229	14.771	13.307	14.043	14.043	13,382,703
2024-10-08	16.071	16.071	13.914	14.629	14.629	25,217,350
2024-09-30	14.686	15.243	14.471	14.829	14.829	21,447,815
2024-09-27	13.514	14.300	13.129	14.229	14.229	7,264,237
2024-09-26	12.207	13.179	12.136	13.107	13.107	9,432,080
2024-09-25	11.929	12.714	11.721	12.071	12.071	10,007,774
2024-09-24	11.771	12.143	11.550	11.864	11.864	10,983,694
2024-09-23	11.371	11.900	11.371	11.664	11.664	7,188,501
2024-09-20	11.521	11.629	10.857	11.371	11.371	10,026,965
2024-09-19	10.843	11.957	10.729	11.629	11.629	9,040,927
2024-09-18	10.814	11.093	10.536	10.907	10.907	8,235,631
2024-09-13	10.036	10.964	9.893	10.757	10.757	12,043,218
2024-09-12	9.486	10.114	9.486	10.071	10.071	6,922,994
2024-09-11	9.629	9.807	9.471	9.507	9.507	2,784,180
2024-09-10	9.500	9.671	9.357	9.636	9.636	2,619,820
2024-09-09	9.479	9.643	9.393	9.486	9.486	2,685,764
2024-09-06	9.864	10.043	9.471	9.643	9.643	4,144,631
2024-09-05	9.850	10.071	9.714	9.843	9.843	4,807,180
2024-09-04	9.671	10.357	9.429	9.871	9.871	9,191,980
2024-09-03	9.857	10.129	9.443	9.700	9.700	8,945,014
2024-09-02	9.036	9.786	9.036	9.586	9.586	8,057,274
2024-08-30	8.814	9.321	8.600	9.086	9.086	6,070,122
2024-08-29	8.607	8.950	8.571	8.886	8.886	4,374,671
2024-08-28	8.693	8.936	8.629	8.693	8.693	5,448,941
2024-08-27	9.679	9.757	8.800	8.800	8.800	8,996,820
2024-08-26	9.514	9.800	9.493	9.779	9.779	2,748,050
2024-08-23	9.943	9.964	9.450	9.579	9.579	3,703,140
2024-08-22	10.064	10.200	9.850	9.964	9.964	2,318,960
2024-08-21	10.114	10.200	9.936	10.150	10.150	2,731,853
2024-08-20	10.550	10.629	10.157	10.236	10.236	5,339,331
2024-08-19	10.000	10.986	9.829	10.557	10.557	9,040,976
2024-08-16	10.379	10.429	9.907	9.993	9.993	5,073,517
2024-08-15	10.714	10.736	10.271	10.393	10.393	5,166,554
2024-08-14	10.936	11.071	10.643	10.700	10.700	2,860,271
2024-08-13	10.821	11.114	10.771	11.029	11.029	2,616,460
2024-08-12	11.036	11.236	10.621	10.964	10.964	4,417,249
2024-08-09	11.564	11.564	10.714	10.929	10.929	6,955,340
2024-08-08	11.321	11.607	11.071	11.536	11.536	6,423,020
2024-08-07	11.136	11.629	10.979	11.393	11.393	6,113,234
2024-08-06	11.264	11.364	10.986	11.100	11.100	4,402,476
2024-08-05	11.200	11.407	11.086	11.264	11.264	6,109,460
2024-08-02	11.357	11.764	11.214	11.364	11.364	10,553,186
2024-08-01	11.000	11.879	10.857	11.486	11.486	13,014,052
2024-07-31	10.571	11.629	10.571	11.036	11.036	17,913,945
2024-07-30	9.614	10.571	9.464	10.571	10.571	10,058,557

← NewerPage 9 of 21 · 1,212 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.