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
2023-11-01	23.750	24.850	23.700	24.390	23.716	3,676,408
2023-10-31	24.800	24.930	23.350	23.850	23.191	3,836,239
2023-10-30	23.030	25.840	22.890	24.990	24.299	5,997,386
2023-10-27	22.820	23.380	22.330	23.110	22.471	2,204,623
2023-10-26	22.320	22.930	22.050	22.660	22.034	1,990,337
2023-10-25	21.930	22.800	21.000	22.500	21.878	3,056,767
2023-10-24	21.750	22.000	21.160	21.770	21.168	1,628,130
2023-10-23	21.410	22.700	21.010	21.730	21.129	2,409,856
2023-10-20	21.160	22.090	21.160	21.600	21.003	2,302,948
2023-10-19	22.300	22.470	21.550	21.670	21.071	1,455,730
2023-10-18	22.310	22.640	21.850	22.290	21.674	2,448,641
2023-10-17	23.300	23.650	22.400	22.610	21.985	3,166,497
2023-10-16	24.300	24.660	23.110	23.420	22.773	4,465,365
2023-10-13	21.890	24.480	21.510	24.300	23.628	7,779,971
2023-10-12	21.950	21.990	21.400	21.690	21.090	3,541,938
2023-10-11	21.390	21.890	20.300	21.630	21.032	4,325,424
2023-10-10	20.190	21.390	20.080	21.000	20.419	4,394,861
2023-10-09	19.370	20.600	19.230	20.440	19.875	4,693,787
2023-09-28	18.880	19.570	18.800	19.350	18.815	2,195,261
2023-09-27	18.790	19.250	18.440	18.930	18.407	1,898,978
2023-09-26	18.640	18.940	18.210	18.500	17.989	1,483,091
2023-09-25	18.420	19.490	18.340	18.740	18.222	2,326,337
2023-09-22	17.890	18.470	17.820	18.340	17.833	1,765,753
2023-09-21	18.290	18.530	17.880	18.000	17.502	2,435,960
2023-09-20	19.300	19.780	18.290	18.450	17.940	4,790,952
2023-09-19	19.100	19.100	18.310	18.530	18.018	999,101
2023-09-18	18.440	19.180	18.230	18.790	18.271	2,017,820
2023-09-15	18.520	19.010	18.290	18.530	18.018	1,643,403
2023-09-14	18.680	19.220	18.290	18.440	17.930	1,650,340
2023-09-13	19.010	19.440	18.450	18.680	18.164	2,419,417
2023-09-12	20.300	20.390	19.030	19.220	18.689	3,354,565
2023-09-11	20.360	20.800	19.410	20.350	19.787	5,887,152
2023-09-08	18.990	20.790	18.530	19.850	19.301	4,591,330
2023-09-07	19.010	19.290	18.160	18.650	18.134	904,456
2023-09-06	18.690	19.120	18.550	19.050	18.523	882,502
2023-09-05	18.650	19.130	18.530	18.610	18.096	973,077
2023-09-04	19.010	19.230	18.410	18.650	18.134	1,598,908
2023-09-01	19.000	19.290	18.870	19.010	18.484	1,131,927
2023-08-31	18.520	19.390	18.520	19.250	18.718	1,580,103
2023-08-30	18.430	19.050	18.350	18.720	18.202	1,138,385
2023-08-29	16.890	18.340	16.890	18.160	17.658	1,155,885
2023-08-28	19.890	19.890	16.820	17.000	16.530	849,599
2023-08-25	17.240	17.750	16.830	16.960	16.491	840,601
2023-08-24	17.130	17.740	17.020	17.370	16.890	471,702
2023-08-23	17.390	17.560	17.080	17.080	16.608	454,719
2023-08-22	17.310	17.670	17.240	17.600	17.113	636,399
2023-08-21	17.850	17.880	17.310	17.310	16.831	929,712
2023-08-18	17.720	18.140	17.450	17.450	16.968	948,705
2023-08-17	18.240	18.240	17.600	17.710	17.220	1,161,475
2023-08-16	18.960	18.960	17.970	17.970	17.473	776,276
2023-08-15	18.920	19.050	18.560	18.660	18.144	665,814
2023-08-14	18.390	18.740	18.110	18.640	18.125	541,136
2023-08-11	18.730	18.930	18.420	18.430	17.920	924,984
2023-08-10	18.760	19.760	18.720	18.760	18.241	403,198
2023-08-09	18.970	19.040	18.700	18.850	18.329	743,649
2023-08-08	18.900	19.330	18.860	18.960	18.436	617,801
2023-08-07	19.100	19.450	19.000	19.200	18.669	801,511
2023-08-04	19.520	19.520	18.950	19.010	18.484	692,308
2023-08-03	19.000	19.370	18.800	19.230	18.698	773,099
2023-08-02	19.020	19.380	18.280	19.250	18.718	1,241,310

← NewerPage 13 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.