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
2024-01-25	20.340	22.400	20.300	22.200	21.839	1,693,055
2024-01-24	20.670	21.160	19.880	20.560	20.226	1,284,123
2024-01-23	20.880	21.650	20.130	20.690	20.354	2,095,632
2024-01-22	23.280	23.280	20.550	20.880	20.541	3,180,215
2024-01-19	23.420	23.500	22.820	22.980	22.607	911,657
2024-01-18	23.090	23.290	22.280	23.290	22.912	1,590,956
2024-01-17	23.580	23.890	23.080	23.090	22.715	607,086
2024-01-16	23.940	23.990	23.360	23.570	23.187	741,229
2024-01-15	23.650	23.650	23.650	23.650	23.266	0
2024-01-12	23.990	24.070	23.550	23.650	23.266	755,127
2024-01-11	23.800	24.350	23.340	23.880	23.492	1,050,316
2024-01-10	24.200	24.290	23.710	23.810	23.423	761,646
2024-01-09	24.320	24.680	23.730	24.160	23.768	1,201,592
2024-01-08	24.580	24.580	24.060	24.180	23.787	1,108,997
2024-01-05	25.170	26.010	24.610	24.940	24.535	1,721,697
2024-01-04	24.470	25.250	24.310	24.800	24.397	1,475,648
2024-01-03	26.050	26.050	24.000	24.650	24.250	2,219,060
2024-01-02	26.160	26.440	25.800	25.990	25.568	1,212,948
2023-12-29	24.940	26.390	24.750	26.150	25.725	1,917,178
2023-12-28	25.250	25.300	24.720	24.840	24.437	1,258,036
2023-12-27	25.040	25.390	24.880	25.280	24.869	752,173
2023-12-26	25.950	25.980	24.690	24.860	24.456	1,023,466
2023-12-25	25.840	26.180	25.350	25.690	25.273	978,789
2023-12-22	26.690	27.080	25.700	26.000	25.578	1,882,509
2023-12-21	25.910	27.530	25.620	26.780	26.345	2,738,246
2023-12-20	25.990	26.180	25.520	25.700	25.283	1,191,545
2023-12-19	25.610	25.850	25.010	25.760	25.342	1,047,324
2023-12-18	25.930	25.930	25.200	25.430	25.017	1,058,879
2023-12-15	25.310	26.000	25.310	25.750	25.332	946,974
2023-12-14	26.100	26.300	25.770	25.820	25.401	1,260,917
2023-12-13	25.820	26.400	25.610	26.020	25.597	1,195,776
2023-12-12	25.720	26.070	25.500	25.950	25.529	964,039
2023-12-11	25.160	26.070	25.140	25.880	25.165	1,607,814
2023-12-08	25.430	26.500	25.430	25.670	24.960	1,090,065
2023-12-07	25.820	25.970	25.430	25.630	24.921	1,302,731
2023-12-06	25.800	26.290	25.600	25.820	25.106	1,214,643
2023-12-05	26.690	26.690	25.800	25.810	25.096	1,446,886
2023-12-04	26.730	27.000	26.000	26.490	25.758	1,900,009
2023-12-01	26.710	26.980	26.130	26.630	25.894	903,599
2023-11-30	26.750	27.110	26.300	26.720	25.981	1,155,784
2023-11-29	26.900	27.490	26.500	26.750	26.010	1,506,073
2023-11-28	26.860	27.450	26.200	27.000	26.254	1,719,813
2023-11-27	26.000	26.890	26.000	26.710	25.972	2,142,117
2023-11-24	26.690	27.250	25.970	26.100	25.378	1,881,511
2023-11-23	26.490	26.900	26.320	26.630	25.894	1,386,688
2023-11-22	26.850	27.210	26.370	26.490	25.758	2,605,011
2023-11-21	28.470	28.470	26.560	26.980	26.234	4,500,825
2023-11-20	28.160	28.440	27.670	28.080	27.304	1,577,242
2023-11-17	28.030	28.330	27.600	27.890	27.119	1,382,945
2023-11-16	28.000	28.770	27.900	28.280	27.498	1,489,517
2023-11-15	28.000	29.040	27.780	28.240	27.459	2,816,282
2023-11-14	27.000	29.160	26.500	28.150	27.372	3,036,198
2023-11-13	27.500	28.300	27.250	27.790	27.022	3,613,895
2023-11-10	26.140	27.830	25.900	27.400	26.642	7,044,632
2023-11-09	26.390	26.640	25.890	26.140	25.417	3,176,829
2023-11-08	26.240	27.190	25.820	26.710	25.972	5,624,581
2023-11-07	27.580	28.030	26.080	26.210	25.485	6,495,254
2023-11-06	27.150	29.000	26.530	27.500	26.740	8,197,453
2023-11-03	25.980	27.390	25.210	26.920	26.176	4,728,621
2023-11-02	24.190	29.270	24.190	26.100	25.378	7,026,402

← NewerPage 12 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.