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
2023-05-05	23.300	23.300	22.550	22.870	15.654	3,121,087
2023-05-04	24.750	25.870	22.580	23.250	15.914	5,622,286
2023-04-28	26.600	27.340	26.520	26.590	18.201	1,614,708
2023-04-27	27.000	27.230	26.460	27.030	18.502	1,107,101
2023-04-26	27.840	27.840	26.240	26.680	18.262	1,661,783
2023-04-25	27.530	27.830	27.040	27.050	18.516	1,758,212
2023-04-24	26.990	27.810	26.360	27.310	18.694	2,595,434
2023-04-21	30.000	30.500	26.980	27.140	18.577	3,976,736
2023-04-20	28.300	30.980	28.290	30.550	20.911	4,102,156
2023-04-19	27.910	28.630	27.800	28.080	19.221	1,488,324
2023-04-18	29.320	29.320	27.870	27.950	19.132	1,641,060
2023-04-17	28.760	29.750	28.740	29.200	19.987	1,385,456
2023-04-14	28.690	29.170	28.450	28.780	19.700	1,610,581
2023-04-13	29.410	29.530	28.580	28.640	19.604	1,186,677
2023-04-12	29.110	29.640	29.100	29.400	20.124	1,378,263
2023-04-11	29.510	29.640	28.930	29.100	19.919	1,140,248
2023-04-10	30.510	30.990	29.210	29.380	20.110	1,893,257
2023-04-07	29.410	30.690	29.250	30.550	20.911	2,705,794
2023-04-06	29.830	29.830	29.300	29.550	20.227	1,501,572
2023-04-04	29.780	30.390	29.440	29.880	20.453	2,988,809
2023-04-03	28.750	30.150	28.750	29.780	20.384	2,846,733
2023-03-31	27.970	28.880	27.900	28.720	19.659	2,573,239
2023-03-30	27.970	28.880	27.960	28.060	19.207	1,876,508
2023-03-29	28.240	28.750	27.810	28.440	19.467	1,966,651
2023-03-28	28.430	28.780	28.120	28.350	19.405	1,423,697
2023-03-27	28.410	28.930	28.000	28.230	19.323	1,822,823
2023-03-24	28.260	29.080	28.000	28.680	19.631	1,905,491
2023-03-23	28.160	28.520	27.620	28.160	19.275	1,898,890
2023-03-22	27.630	28.610	27.610	28.130	19.255	1,380,115
2023-03-21	27.440	28.200	27.050	27.900	19.097	911,976
2023-03-20	26.720	27.860	26.720	27.500	18.824	1,308,615
2023-03-17	26.900	27.230	26.350	26.850	18.379	851,613
2023-03-16	27.610	27.650	26.560	26.670	18.255	1,684,284
2023-03-15	27.230	28.660	27.230	27.840	19.056	3,048,316
2023-03-14	27.990	28.010	27.200	27.460	18.796	839,662
2023-03-13	27.690	28.150	27.000	27.980	19.152	905,035
2023-03-10	26.630	27.700	26.630	27.530	18.844	533,262
2023-03-09	27.400	27.750	27.220	27.670	18.940	805,435
2023-03-08	27.600	27.890	27.050	27.400	18.755	896,361
2023-03-07	28.500	28.610	27.190	27.200	18.618	1,570,024
2023-03-06	28.440	29.350	28.110	28.290	19.364	1,614,139
2023-03-03	28.010	28.760	27.660	28.470	19.488	1,375,344
2023-03-02	28.520	28.690	27.900	28.080	19.221	1,136,979
2023-03-01	27.330	28.670	27.240	28.550	19.542	1,931,073
2023-02-28	27.400	28.300	27.010	27.530	18.844	1,462,239
2023-02-27	27.080	27.710	26.900	26.950	18.447	1,075,198
2023-02-24	27.130	27.880	27.130	27.350	18.721	1,095,921
2023-02-23	26.800	27.420	26.720	27.230	18.639	1,558,264
2023-02-22	26.800	27.290	26.660	26.850	18.379	859,286
2023-02-21	26.570	27.020	26.420	26.970	18.461	1,013,000
2023-02-20	26.110	26.660	25.950	26.580	18.194	1,239,666
2023-02-17	26.170	26.850	26.000	26.050	17.831	1,404,328
2023-02-16	27.180	27.390	25.990	26.200	17.934	2,023,628
2023-02-15	26.560	27.400	26.500	27.050	18.516	1,330,072
2023-02-14	27.420	27.660	26.690	26.760	18.317	1,484,001
2023-02-13	27.730	27.880	27.020	27.420	18.769	2,339,061
2023-02-10	27.140	27.880	26.910	27.300	18.687	1,815,070
2023-02-09	27.030	27.580	26.520	27.290	18.680	1,980,756
2023-02-08	27.660	27.660	26.670	26.730	18.297	1,721,238
2023-02-07	27.270	27.700	27.010	27.390	18.748	1,452,120

← NewerPage 15 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.