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
2023-08-01	18.320	19.380	18.010	18.740	18.222	1,566,529
2023-07-31	18.310	19.180	18.110	18.280	17.775	946,552
2023-07-28	18.590	19.000	17.960	18.400	17.891	1,509,430
2023-07-27	18.880	19.100	18.460	18.460	17.950	1,050,761
2023-07-26	19.710	20.090	18.940	19.060	18.533	1,283,421
2023-07-25	19.220	20.080	19.160	19.800	19.253	1,966,500
2023-07-24	19.310	19.350	18.900	19.090	18.562	1,288,138
2023-07-21	19.950	19.960	19.050	19.290	18.757	1,931,116
2023-07-20	21.080	21.400	19.840	19.950	19.398	2,061,002
2023-07-19	21.710	22.130	20.830	20.930	20.351	3,140,445
2023-07-18	22.490	22.490	21.650	21.920	21.314	2,903,758
2023-07-17	21.210	22.690	21.130	22.030	21.421	4,904,924
2023-07-14	20.190	21.980	19.810	21.470	20.876	5,088,830
2023-07-13	19.850	19.850	19.460	19.800	19.253	897,253
2023-07-12	19.800	19.840	19.410	19.430	18.893	525,471
2023-07-11	19.800	20.090	19.560	19.790	19.243	837,797
2023-07-10	20.200	20.330	19.610	19.730	19.185	870,481
2023-07-07	20.020	20.200	19.850	20.090	19.535	1,095,493
2023-07-06	19.690	20.160	19.550	20.050	19.496	1,318,100
2023-07-05	19.660	20.080	19.660	19.780	19.233	1,224,382
2023-07-04	19.790	20.100	19.620	19.830	19.282	1,165,878
2023-07-03	19.600	20.150	19.340	19.790	19.243	1,638,899
2023-06-30	19.450	19.640	18.850	19.520	18.980	1,092,084
2023-06-29	18.720	19.490	18.410	19.140	18.611	1,416,967
2023-06-28	18.200	18.880	18.040	18.640	18.125	717,229
2023-06-27	18.650	18.710	18.400	18.530	18.018	951,751
2023-06-26	19.210	19.420	18.490	18.600	18.086	1,196,215
2023-06-21	19.540	19.750	19.080	19.100	18.572	781,283
2023-06-20	19.490	19.920	19.350	19.540	19.000	853,018
2023-06-19	19.070	19.840	19.040	19.710	19.165	1,632,430
2023-06-16	19.270	19.320	18.810	19.070	18.543	1,732,586
2023-06-15	19.020	19.360	18.880	19.270	18.737	1,319,262
2023-06-14	19.420	19.440	18.930	19.060	18.533	1,311,590
2023-06-13	19.570	19.720	19.050	19.400	18.864	1,516,670
2023-06-12	19.320	19.490	18.910	19.200	18.669	830,891
2023-06-09	19.520	19.530	18.880	18.880	18.358	987,480
2023-06-08	19.420	19.550	19.000	19.120	18.591	1,102,960
2023-06-07	19.290	19.740	18.550	19.520	18.980	1,320,708
2023-06-06	19.720	19.990	19.190	19.300	18.766	1,329,671
2023-06-05	19.260	19.950	19.220	19.720	19.175	1,783,894
2023-06-02	19.300	19.800	19.160	19.160	18.630	1,256,159
2023-06-01	18.770	19.530	18.440	19.330	18.796	1,857,558
2023-05-31	18.560	18.990	18.530	18.860	18.339	1,105,346
2023-05-30	18.210	18.650	18.120	18.580	18.066	1,547,135
2023-05-29	18.280	18.390	17.810	18.210	17.707	1,992,579
2023-05-26	18.190	18.190	17.790	17.840	17.347	802,410
2023-05-25	17.690	18.180	17.690	18.120	17.619	995,397
2023-05-24	18.000	18.050	17.260	17.880	17.386	1,141,374
2023-05-23	25.550	26.040	25.020	25.170	17.229	1,927,144
2023-05-22	25.100	25.660	25.090	25.400	17.386	873,404
2023-05-19	24.790	25.330	24.580	25.240	17.277	1,452,950
2023-05-18	24.820	24.870	24.210	24.700	16.907	982,944
2023-05-17	23.520	24.300	23.520	24.250	16.599	837,240
2023-05-16	24.440	24.450	23.530	23.760	16.264	982,602
2023-05-15	22.790	24.450	22.520	24.400	16.702	1,523,768
2023-05-12	23.250	23.350	22.520	22.560	15.442	821,668
2023-05-11	22.700	23.200	22.700	23.200	15.880	910,688
2023-05-10	22.940	23.100	22.380	22.600	15.470	1,376,111
2023-05-09	22.710	23.190	22.410	22.600	15.470	1,573,341
2023-05-08	23.350	23.370	22.400	22.760	15.579	3,687,751

← NewerPage 14 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.