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
2023-02-06	26.950	27.540	26.670	27.070	18.529	1,748,115
2023-02-03	26.470	27.490	26.130	27.050	18.516	3,056,956
2023-02-02	26.550	27.320	26.280	26.310	18.009	1,202,012
2023-02-01	26.070	26.670	25.910	26.550	18.173	1,177,391
2023-01-31	25.530	26.250	25.310	26.010	17.804	958,004
2023-01-30	25.450	26.400	25.440	25.870	17.708	1,552,651
2023-01-20	25.440	25.890	25.180	25.660	17.564	990,507
2023-01-19	25.330	25.790	25.110	25.260	17.290	1,137,546
2023-01-18	24.640	25.870	24.150	25.490	17.448	1,582,421
2023-01-17	24.530	24.890	24.290	24.710	16.914	952,534
2023-01-16	23.450	24.750	23.030	24.360	16.674	1,335,196
2023-01-13	23.700	23.710	23.050	23.330	15.969	458,015
2023-01-12	22.930	23.540	22.930	23.440	16.045	498,365
2023-01-11	23.290	23.730	23.100	23.120	15.826	563,465
2023-01-10	23.280	23.600	22.890	23.410	16.024	836,367
2023-01-09	23.180	23.580	22.970	23.020	15.757	1,037,953
2023-01-06	22.810	23.280	22.700	23.110	15.819	625,375
2023-01-05	23.170	23.270	22.110	23.020	15.757	896,074
2023-01-04	23.000	23.300	22.660	22.770	15.586	912,451
2023-01-03	22.290	23.120	21.720	23.110	15.819	612,845
2022-12-30	22.180	22.260	21.850	22.070	15.107	462,964
2022-12-29	22.160	22.360	21.780	21.970	15.038	854,336
2022-12-28	23.000	23.220	21.960	22.090	15.121	1,026,288
2022-12-27	23.470	23.980	22.770	23.030	15.764	901,959
2022-12-26	21.810	23.480	21.810	23.390	16.010	686,056
2022-12-23	22.620	22.930	22.020	22.210	15.203	472,588
2022-12-22	23.300	23.590	22.630	22.690	15.531	476,694
2022-12-21	23.300	23.460	22.740	23.340	15.976	786,805
2022-12-20	23.870	24.050	23.100	23.410	16.024	454,755
2022-12-19	22.340	24.160	22.340	23.640	16.181	745,903
2022-12-16	24.640	24.660	23.910	23.980	16.414	746,281
2022-12-15	24.710	25.320	24.230	24.890	17.037	621,356
2022-12-14	25.000	25.520	24.640	24.830	16.996	422,111
2022-12-13	25.200	25.880	24.990	25.080	17.167	524,749
2022-12-12	25.680	25.780	24.710	25.650	17.557	815,178
2022-12-09	25.000	25.400	24.900	25.100	17.181	624,398
2022-12-08	25.500	25.580	24.860	25.280	17.304	757,793
2022-12-07	25.100	25.410	24.780	25.250	17.283	907,642
2022-12-06	25.980	25.980	24.500	25.100	17.181	1,311,940
2022-12-05	25.580	25.590	24.110	24.730	16.928	1,452,155
2022-12-02	24.820	25.400	24.500	24.980	17.099	852,936
2022-12-01	24.600	25.080	24.000	24.630	16.859	1,046,451
2022-11-30	24.520	24.570	23.900	24.000	16.428	591,207
2022-11-29	23.810	24.500	23.750	24.370	16.681	836,459
2022-11-28	24.730	24.730	23.600	23.750	16.257	763,890
2022-11-25	24.710	24.870	24.200	24.250	16.599	558,182
2022-11-24	25.750	25.750	24.800	25.000	17.112	600,240
2022-11-23	25.150	25.430	24.110	24.900	17.044	960,806
2022-11-22	26.120	26.120	25.170	25.280	17.304	806,388
2022-11-21	26.040	26.330	25.500	26.120	17.879	829,248
2022-11-18	26.770	26.920	26.020	26.040	17.824	879,482
2022-11-17	26.560	27.090	25.900	26.680	18.262	1,007,598
2022-11-16	26.560	27.470	26.110	26.960	18.454	1,764,686
2022-11-15	25.510	26.700	25.350	26.560	18.180	1,687,236
2022-11-14	25.590	26.070	25.270	25.750	17.626	1,013,476
2022-11-11	26.000	26.370	25.540	25.590	17.516	1,472,438
2022-11-10	26.600	27.050	24.990	25.540	17.482	2,124,354
2022-11-09	27.110	27.340	26.580	26.710	18.283	951,127
2022-11-08	27.950	27.950	26.780	27.250	18.652	1,025,103
2022-11-07	28.000	28.450	27.470	27.720	18.974	1,029,106

← NewerPage 16 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.