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
2024-04-30	19.990	19.990	19.110	19.770	19.449	1,663,332
2024-04-29	19.350	19.970	19.000	19.680	19.360	2,307,661
2024-04-26	18.320	19.120	18.120	18.870	18.564	1,407,551
2024-04-25	18.550	18.550	17.940	18.230	17.934	1,019,771
2024-04-24	17.290	18.290	17.290	18.280	17.983	1,468,272
2024-04-23	16.990	17.450	16.380	17.390	17.108	1,227,868
2024-04-22	16.440	16.930	16.040	16.830	16.557	999,428
2024-04-19	17.280	17.280	16.420	16.630	16.360	1,409,060
2024-04-18	16.830	17.680	16.550	17.370	17.088	1,478,667
2024-04-17	16.450	17.250	16.250	16.810	16.537	1,770,379
2024-04-16	17.290	17.290	15.600	16.250	15.986	2,563,098
2024-04-15	17.490	17.860	16.790	17.070	16.793	1,808,601
2024-04-12	17.730	17.990	17.580	17.580	17.294	886,275
2024-04-11	17.720	17.930	17.530	17.650	17.363	1,695,458
2024-04-10	18.230	18.360	17.410	17.590	17.304	2,827,251
2024-04-09	18.580	18.930	18.100	18.250	17.954	2,361,325
2024-04-08	20.400	20.400	18.200	18.580	18.278	4,130,597
2024-04-03	19.830	20.780	19.400	20.630	20.295	1,866,460
2024-04-02	19.620	19.960	19.540	19.790	19.469	1,847,850
2024-04-01	20.180	20.180	19.320	19.620	19.301	2,904,483
2024-03-29	18.310	20.080	18.150	20.080	19.754	927,693
2024-03-28	18.300	18.970	18.080	18.380	18.081	2,369,790
2024-03-27	19.500	19.560	18.180	18.310	18.013	2,594,682
2024-03-26	19.940	19.940	19.060	19.320	19.006	3,026,337
2024-03-25	21.250	21.310	19.670	19.740	19.419	3,128,558
2024-03-22	21.500	21.710	20.770	21.530	21.180	2,238,880
2024-03-21	22.020	22.470	21.420	21.550	21.200	1,692,617
2024-03-20	22.630	22.750	21.730	22.070	21.712	1,853,703
2024-03-19	22.700	23.400	22.260	22.870	22.499	2,216,618
2024-03-18	21.740	22.880	21.600	22.780	22.410	2,560,211
2024-03-15	20.690	21.700	20.470	21.630	21.279	2,031,531
2024-03-14	21.400	21.700	20.500	20.740	20.403	1,756,192
2024-03-13	20.530	21.700	20.390	21.390	21.043	2,398,508
2024-03-12	20.500	20.760	20.160	20.430	20.098	1,274,582
2024-03-11	20.760	20.860	20.310	20.560	20.226	1,826,019
2024-03-08	20.630	21.180	20.160	20.760	20.423	1,642,933
2024-03-07	21.110	21.290	20.110	20.530	20.197	1,402,268
2024-03-06	21.190	21.580	20.650	21.000	20.659	1,001,198
2024-03-05	21.270	21.970	20.800	21.080	20.738	2,005,329
2024-03-04	21.590	21.860	20.450	21.380	21.033	1,510,218
2024-03-01	20.530	21.840	20.250	21.400	21.052	2,344,646
2024-02-29	19.590	20.870	19.320	20.430	20.098	2,081,824
2024-02-28	21.550	21.940	19.700	19.820	19.498	1,785,233
2024-02-27	21.100	21.650	20.900	21.640	21.289	1,295,729
2024-02-26	21.250	22.600	21.080	21.470	21.121	1,552,358
2024-02-23	20.720	21.200	20.080	21.200	20.856	1,201,974
2024-02-22	20.250	20.760	19.550	20.680	20.344	774,208
2024-02-21	19.890	21.480	19.340	20.650	20.315	1,611,903
2024-02-20	20.350	20.580	19.670	20.080	19.754	1,179,175
2024-02-19	20.420	21.950	20.270	20.520	20.187	1,643,475
2024-02-08	18.090	20.410	17.500	20.410	20.079	1,939,818
2024-02-07	17.730	18.880	17.180	18.180	17.885	2,235,145
2024-02-06	16.160	18.130	14.840	18.100	17.806	2,160,358
2024-02-05	18.610	18.610	16.460	16.480	16.212	2,429,377
2024-02-02	19.740	19.740	18.470	18.710	18.406	1,563,815
2024-02-01	19.860	20.160	18.910	19.740	19.419	1,385,125
2024-01-31	22.280	22.280	19.480	19.500	19.183	1,480,242
2024-01-30	20.210	21.190	20.140	20.250	19.921	1,109,199
2024-01-29	21.820	21.820	20.690	20.760	20.423	837,343
2024-01-26	23.020	23.030	21.450	21.680	21.328	1,254,416

← NewerPage 11 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.