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
2026-10-22	11.250	11.300	10.780	10.850	10.850	3,781,216
2026-10-21	11.540	11.600	11.100	11.160	11.160	3,213,640
2026-10-20	11.250	11.600	11.100	11.450	11.450	2,693,816
2026-10-19	11.210	11.300	10.830	11.130	11.130	3,043,592
2026-10-16	11.390	11.610	11.260	11.330	11.330	2,899,160
2026-10-15	11.540	11.680	11.200	11.280	11.280	4,627,741
2026-10-14	12.000	12.040	11.810	11.900	11.900	2,421,816
2026-10-13	11.910	12.000	11.420	11.920	11.920	4,080,346
2026-10-12	12.350	12.380	11.990	12.020	12.020	2,869,336
2026-10-09	12.370	12.430	11.820	12.300	12.300	4,669,176
2026-10-08	12.470	12.930	12.380	12.450	12.450	2,579,260
2026-09-30	12.830	12.880	12.540	12.600	12.600	2,218,611
2026-09-29	12.770	12.890	12.630	12.720	12.720	1,903,580
2026-09-28	13.180	13.230	12.570	12.780	12.780	3,643,452
2026-09-24	13.290	13.350	13.180	13.180	13.180	2,299,276
2026-09-23	13.480	13.510	13.260	13.350	13.350	2,576,200
2026-09-22	13.680	13.790	13.300	13.440	13.440	3,746,338
2026-09-21	13.750	13.980	13.650	13.680	13.680	3,125,700
2026-09-18	13.680	13.840	13.590	13.750	13.750	2,927,536
2026-09-17	13.700	13.780	13.530	13.680	13.680	3,432,060
2026-09-16	13.610	13.770	13.470	13.580	13.580	3,873,733
2026-09-15	14.130	14.130	13.450	13.610	13.610	5,029,443
2026-09-14	13.650	14.030	13.500	13.850	13.850	4,074,565
2026-09-11	14.100	14.100	13.470	13.660	13.660	5,182,310
2026-09-10	14.000	14.290	13.970	14.220	14.220	4,654,504
2026-09-09	14.120	14.380	13.910	14.110	14.110	5,229,486
2026-09-08	14.100	14.230	13.760	14.230	14.230	6,159,022
2026-09-07	13.800	14.150	13.680	14.110	14.110	6,548,750
2026-09-04	13.600	14.100	13.500	13.730	13.730	7,115,282
2026-09-03	13.290	13.770	13.260	13.540	13.540	4,925,546
2026-09-02	13.150	13.450	12.910	13.260	13.260	5,130,368
2026-09-01	12.950	13.430	12.600	13.180	13.180	5,650,416
2026-08-31	12.410	13.000	12.180	12.970	12.970	6,949,252
2026-08-28	11.940	12.390	11.940	12.230	12.230	3,913,920
2026-08-27	11.690	12.150	11.690	12.020	12.020	3,415,596
2026-08-26	11.920	11.970	11.660	11.760	11.760	2,330,776
2026-08-25	11.640	11.970	11.470	11.840	11.840	3,449,220
2026-08-24	11.850	12.060	11.480	11.720	11.720	4,350,016
2026-08-21	11.600	11.850	11.390	11.820	11.820	4,160,282
2026-08-20	11.690	11.960	11.600	11.720	11.720	5,095,013
2026-08-19	12.350	12.350	11.510	11.580	11.580	4,806,672
2026-08-18	12.800	12.810	12.400	12.480	12.480	3,895,747
2026-08-17	12.830	12.880	12.650	12.770	12.770	4,061,964
2026-08-14	12.800	13.080	12.680	12.750	12.750	3,678,740
2026-08-13	12.900	13.030	12.710	12.750	12.750	3,436,480
2026-08-12	12.600	13.190	12.500	12.850	12.850	5,504,974
2026-08-11	12.860	12.890	12.540	12.580	12.580	3,009,826
2026-08-10	13.000	13.030	12.610	12.840	12.840	4,549,420
2026-08-07	12.100	13.030	12.030	13.000	13.000	7,945,068
2026-08-06	11.930	12.270	11.880	12.130	12.130	4,963,544
2026-08-05	11.670	12.070	11.670	11.970	11.970	5,058,136
2026-08-04	11.200	11.980	11.180	11.810	11.810	7,200,582
2026-08-03	10.880	11.230	10.850	11.230	11.230	3,715,318
2026-07-31	10.830	11.270	10.820	10.980	10.980	5,937,331
2026-07-30	11.340	11.500	10.730	10.900	10.900	11,010,829
2026-07-29	10.580	11.580	10.540	11.580	11.580	6,054,410
2026-07-28	10.720	10.850	10.480	10.530	10.530	2,858,440
2026-07-27	10.460	10.820	10.370	10.720	10.720	3,385,964
2026-07-24	11.150	11.150	10.430	10.470	10.470	4,928,540
2026-07-23	10.680	11.290	10.610	11.160	11.160	7,437,396

Page 1 of 5 · 243 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.