Shenzhen Pacific Union Precision Manufacturing Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	24.100	25.340	23.060	23.100	23.100	3,415,509
2026-10-21	24.790	24.920	23.740	23.930	23.930	2,153,580
2026-10-20	23.170	24.980	22.850	24.600	24.600	3,766,566
2026-10-19	23.070	23.640	21.960	23.270	23.270	2,770,930
2026-10-16	22.590	23.410	22.540	22.850	22.850	3,294,106
2026-10-15	23.410	23.470	21.980	22.180	22.180	4,109,681
2026-10-14	24.800	24.800	23.750	23.880	23.880	2,797,975
2026-10-13	25.100	25.100	23.500	24.870	24.870	3,492,717
2026-10-12	25.280	26.050	24.850	25.300	25.300	2,893,932
2026-10-09	25.510	26.000	24.000	25.290	25.290	3,642,141
2026-10-08	27.090	27.260	25.140	25.410	25.410	2,844,850
2026-09-30	27.880	27.880	26.720	27.190	27.190	1,941,380
2026-09-29	27.940	27.990	26.910	27.450	27.450	2,070,077
2026-09-28	28.880	28.980	27.070	27.390	27.390	3,041,591
2026-09-24	29.500	29.740	28.840	28.920	28.920	2,127,467
2026-09-23	30.200	30.760	29.550	29.710	29.710	3,359,044
2026-09-22	29.590	31.060	29.410	30.410	30.410	4,324,887
2026-09-21	28.380	29.470	28.380	29.410	29.410	3,264,807
2026-09-18	27.450	28.780	27.380	28.350	28.350	3,983,578
2026-09-17	26.190	28.670	26.190	27.390	27.390	6,011,135
2026-09-16	25.940	26.800	25.380	26.350	26.350	4,093,386
2026-09-15	26.840	26.980	25.320	25.760	25.760	4,815,900
2026-09-14	26.320	26.840	25.690	26.510	26.510	4,206,380
2026-09-11	27.870	28.000	26.150	26.600	26.600	5,162,455
2026-09-10	30.370	30.370	28.160	28.270	28.270	4,956,306
2026-09-09	31.800	31.800	30.220	30.370	30.370	3,847,273
2026-09-08	32.320	32.320	30.330	31.200	31.200	6,000,933
2026-09-07	32.450	33.350	32.300	32.340	32.340	3,926,363
2026-09-04	33.880	34.380	32.610	32.940	32.940	4,326,504
2026-09-03	34.390	34.960	33.380	33.610	33.610	3,654,688
2026-09-02	33.880	34.840	33.510	34.270	34.270	6,610,037
2026-09-01	33.300	34.490	32.700	34.050	34.050	8,712,092
2026-08-31	30.500	33.630	30.210	33.430	33.430	8,931,042
2026-08-28	30.150	33.390	30.150	31.200	31.200	9,194,784
2026-08-27	31.500	32.050	30.850	31.150	31.150	6,427,642
2026-08-26	30.920	32.280	30.920	31.190	31.190	5,153,905
2026-08-25	30.120	31.450	29.720	31.000	31.000	5,018,370
2026-08-24	30.730	31.210	29.610	31.110	31.110	5,864,681
2026-08-21	30.460	32.220	30.110	30.990	30.990	6,460,966
2026-08-20	28.680	31.580	28.540	31.400	31.400	6,537,208
2026-08-19	31.300	31.300	28.440	28.530	28.530	5,172,003
2026-08-18	33.340	33.360	30.480	31.560	31.560	6,175,454
2026-08-17	29.400	33.000	29.040	32.840	32.840	6,179,605
2026-08-14	28.880	30.140	28.800	29.300	29.300	2,787,563
2026-08-13	29.760	30.370	28.700	28.700	28.700	2,971,651
2026-08-12	28.740	29.900	28.740	29.600	29.600	2,862,756
2026-08-11	28.400	29.180	27.730	28.930	28.930	2,662,454
2026-08-10	28.580	28.580	27.500	28.240	28.240	3,205,941
2026-08-07	27.420	28.580	26.860	28.270	28.270	3,779,886
2026-08-06	27.210	28.130	26.500	27.420	27.420	3,591,573
2026-08-05	25.610	27.350	25.610	27.000	27.000	3,852,936
2026-08-04	25.400	25.940	25.100	25.800	25.800	2,796,945
2026-08-03	26.200	27.450	25.050	25.170	25.170	4,058,322
2026-07-31	24.310	26.680	24.260	25.630	25.630	5,180,726
2026-07-30	25.500	26.400	23.770	23.780	23.780	4,016,565
2026-07-29	26.700	27.220	25.140	25.730	25.730	4,976,938
2026-07-28	26.900	28.440	26.740	27.010	27.010	4,103,257
2026-07-27	25.200	27.600	25.000	27.360	27.360	4,842,561
2026-07-24	26.000	26.440	24.920	25.290	25.290	3,698,395
2026-07-23	26.020	27.000	25.730	26.080	26.080	3,603,129

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.1500 CNY
2024-07-09	0.2000 CNY
2023-12-12	0.3000 CNY
2023-05-24	0.3640 CNY
2022-06-14	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.