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
2024-07-29	19.450	19.630	19.100	19.410	19.287	1,050,343
2024-07-26	18.680	19.560	18.680	19.450	19.327	897,315
2024-07-25	19.610	19.840	19.070	19.130	19.009	1,791,027
2024-07-24	20.600	20.850	19.750	19.840	19.714	2,328,335
2024-07-23	20.620	20.880	19.730	19.840	19.714	1,332,627
2024-07-22	20.410	20.650	20.120	20.510	20.380	1,479,051
2024-07-19	20.400	20.940	20.210	20.420	20.291	1,227,282
2024-07-18	20.470	20.680	20.040	20.420	20.291	1,178,845
2024-07-17	21.650	21.720	20.690	20.740	20.609	1,383,132
2024-07-16	21.300	21.690	20.840	21.380	21.244	1,526,359
2024-07-15	21.780	21.790	20.900	21.280	21.145	1,642,882
2024-07-12	22.190	22.190	21.600	21.800	21.662	1,227,663
2024-07-11	22.460	22.460	21.520	22.250	22.109	2,014,413
2024-07-10	21.660	22.180	21.380	21.900	21.761	2,529,038
2024-07-09	19.920	21.800	19.910	21.580	21.443	3,021,942
2024-07-08	20.580	20.760	19.910	20.070	19.744	1,501,501
2024-07-05	20.450	20.450	20.450	20.450	20.118	0
2024-07-04	20.830	21.110	20.160	20.450	20.118	1,307,319
2024-07-03	21.050	21.300	20.800	21.010	20.669	1,022,241
2024-07-02	21.600	21.750	21.000	21.100	20.757	1,566,137
2024-07-01	22.240	22.240	20.800	21.600	21.249	2,190,022
2024-06-28	21.510	22.800	21.240	22.150	21.790	2,212,124
2024-06-27	21.810	23.130	21.510	21.730	21.377	2,784,415
2024-06-26	21.250	21.900	21.010	21.900	21.544	1,365,324
2024-06-25	21.680	22.330	21.020	21.250	20.905	2,381,513
2024-06-24	22.140	22.380	21.630	21.710	21.357	2,129,810
2024-06-21	22.200	22.780	21.760	22.380	22.017	1,589,887
2024-06-20	22.690	23.000	22.390	22.420	22.056	1,625,969
2024-06-19	22.320	23.010	22.070	22.400	22.036	1,563,134
2024-06-18	23.150	23.150	22.230	22.780	22.410	2,042,654
2024-06-17	21.930	23.150	21.840	22.680	22.312	4,099,714
2024-06-14	21.600	21.990	21.350	21.860	21.505	1,626,398
2024-06-13	21.420	21.950	21.300	21.640	21.289	1,662,167
2024-06-12	20.810	21.870	20.810	21.210	20.866	2,043,285
2024-06-11	20.000	20.860	19.630	20.780	20.442	1,541,129
2024-06-07	19.690	20.550	19.680	20.150	19.823	2,321,034
2024-06-06	21.120	21.260	19.120	19.230	18.918	3,245,285
2024-06-05	21.860	22.090	20.900	21.110	20.767	2,261,169
2024-06-04	22.540	22.570	21.330	21.890	21.534	2,921,324
2024-06-03	22.920	23.890	22.180	22.590	22.223	3,475,721
2024-05-31	22.010	23.290	21.770	22.890	22.518	3,586,764
2024-05-30	21.010	22.500	20.800	21.970	21.613	3,028,832
2024-05-29	20.500	21.210	20.370	21.080	20.738	1,541,765
2024-05-28	20.660	20.970	20.400	20.510	20.177	1,104,942
2024-05-27	20.670	21.280	20.460	20.960	20.620	1,442,818
2024-05-24	21.680	21.680	20.510	20.530	20.197	1,326,596
2024-05-23	21.220	21.710	21.020	21.110	20.767	1,133,366
2024-05-22	20.970	21.450	20.790	21.400	21.052	1,193,327
2024-05-21	20.890	21.290	20.820	20.970	20.629	759,714
2024-05-20	20.540	21.300	20.260	20.960	20.620	1,368,521
2024-05-17	20.190	20.860	20.090	20.600	20.265	793,449
2024-05-16	20.010	20.700	20.010	20.480	20.147	935,863
2024-05-15	20.260	20.660	20.020	20.150	19.823	906,539
2024-05-14	20.180	21.600	20.180	20.480	20.147	2,277,097
2024-05-13	19.780	20.880	19.000	20.680	20.344	2,235,186
2024-05-10	20.700	20.700	19.870	19.920	19.596	1,160,911
2024-05-09	19.730	20.880	19.730	20.600	20.265	2,183,961
2024-05-08	20.300	20.510	19.600	19.860	19.537	3,494,415
2024-05-07	21.300	21.300	20.280	20.420	20.088	3,044,240
2024-05-06	20.990	21.340	20.280	20.840	20.502	5,045,371

← NewerPage 10 of 20 · 1,167 trading daysOlder →

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.