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
2022-11-04	27.710	28.330	27.320	27.680	18.947	1,194,604
2022-11-03	28.480	28.480	27.300	27.850	19.063	1,098,631
2022-11-02	27.520	28.990	27.340	28.210	19.310	2,130,013
2022-11-01	27.850	28.270	27.120	27.400	18.755	1,788,630
2022-10-31	28.110	28.280	27.000	27.430	18.776	1,639,282
2022-10-28	28.930	29.720	27.790	28.100	19.234	1,637,454
2022-10-27	28.560	30.150	28.330	29.520	20.206	2,605,618
2022-10-26	26.780	29.020	26.780	28.540	19.535	3,307,948
2022-10-25	26.500	27.200	26.060	26.700	18.276	1,574,080
2022-10-24	26.230	27.420	26.060	26.530	18.160	2,224,318
2022-10-21	26.720	26.820	25.690	26.200	17.934	1,418,459
2022-10-20	25.250	26.390	25.170	25.850	17.694	1,824,078
2022-10-19	25.440	26.400	25.320	25.320	17.331	2,080,437
2022-10-18	25.400	25.720	24.200	25.380	17.373	2,476,040
2022-10-17	22.460	25.780	22.460	25.580	17.509	3,552,514
2022-10-14	21.110	21.780	20.600	21.550	14.751	795,748
2022-10-13	21.420	21.530	20.830	20.900	14.306	457,098
2022-10-12	19.600	21.050	19.240	21.050	14.409	613,901
2022-10-11	19.560	20.470	19.180	20.040	13.717	637,621
2022-10-10	21.200	21.200	20.350	20.360	13.936	882,763
2022-09-30	21.900	22.580	21.080	21.300	14.580	976,889
2022-09-29	22.500	22.860	22.080	22.450	15.367	581,996
2022-09-28	23.300	23.300	22.410	22.460	15.374	445,935
2022-09-27	22.150	23.080	22.150	23.010	15.750	702,094
2022-09-26	23.170	23.170	22.080	22.430	15.353	691,684
2022-09-23	23.450	23.690	22.650	22.650	15.504	876,384
2022-09-22	23.190	24.320	22.950	23.660	16.195	794,164
2022-09-21	23.590	23.730	23.100	23.290	15.942	470,789
2022-09-20	24.600	24.750	22.920	23.510	16.093	1,257,076
2022-09-19	24.850	24.870	23.200	23.850	16.325	1,726,204
2022-09-16	23.770	23.880	23.080	23.080	15.798	699,728
2022-09-15	25.000	25.160	23.750	23.870	16.339	1,271,785
2022-09-14	24.500	25.580	24.460	24.940	17.071	824,829
2022-09-13	24.780	25.640	24.590	25.080	17.167	1,247,383
2022-09-09	25.550	25.890	24.010	24.570	16.818	2,204,988
2022-09-08	25.640	26.170	25.300	25.820	17.674	1,536,516
2022-09-07	25.240	26.170	25.240	25.500	17.455	1,539,596
2022-09-06	25.350	25.480	24.960	25.200	17.249	936,122
2022-09-05	25.230	25.880	24.880	25.090	17.174	1,194,062
2022-09-02	24.480	25.800	24.110	25.250	17.283	1,319,456
2022-09-01	25.310	25.730	24.150	24.480	16.756	1,537,312
2022-08-31	27.000	27.000	25.000	25.150	17.215	3,131,546
2022-08-30	23.750	27.800	23.750	27.000	18.481	5,140,401
2022-08-29	23.400	24.950	23.350	24.080	16.483	975,062
2022-08-26	25.300	25.480	23.300	23.760	16.264	2,023,760
2022-08-25	26.050	26.780	24.660	25.460	17.427	2,035,042
2022-08-24	25.800	27.310	25.540	26.030	17.817	3,313,756
2022-08-23	25.600	26.390	25.020	25.410	17.393	1,862,268
2022-08-22	25.950	26.300	24.520	24.810	16.982	1,375,658
2022-08-19	25.460	26.660	25.460	25.780	17.646	2,396,756
2022-08-18	24.900	25.940	24.860	25.600	17.523	1,309,060
2022-08-17	25.090	25.500	24.760	25.200	17.249	808,796
2022-08-16	25.260	25.430	24.820	25.090	17.174	805,707
2022-08-15	24.800	25.300	24.720	25.010	17.119	926,534
2022-08-12	26.600	26.600	24.710	24.990	17.106	2,681,005
2022-08-11	25.050	26.650	24.810	26.650	18.242	2,956,213
2022-08-10	24.330	25.360	24.300	24.870	17.023	1,490,066
2022-08-09	24.900	24.900	24.300	24.580	16.825	1,203,431
2022-08-08	24.120	24.760	23.770	24.700	16.907	1,473,141
2022-08-05	23.200	24.270	23.180	24.000	16.428	1,391,538

← NewerPage 17 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.