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
2022-08-04	22.780	23.480	22.780	23.430	16.038	1,059,840
2022-08-03	23.620	23.970	22.550	22.640	15.497	1,587,357
2022-08-02	24.560	24.820	22.660	23.060	15.784	2,327,992
2022-08-01	24.690	25.100	24.130	24.820	16.989	1,997,177
2022-07-29	25.040	25.830	24.010	24.610	16.845	3,586,378
2022-07-28	22.040	24.380	21.710	24.350	16.667	3,646,435
2022-07-27	22.220	22.570	21.360	21.900	14.990	1,655,288
2022-07-26	22.500	22.600	21.690	22.410	15.339	734,347
2022-07-25	22.600	22.800	22.190	22.500	15.401	489,997
2022-07-22	22.700	22.940	22.240	22.270	15.244	498,617
2022-07-21	22.510	23.150	22.140	22.700	15.538	680,932
2022-07-20	22.660	23.150	22.380	22.510	15.408	880,520
2022-07-19	22.420	22.720	22.200	22.460	15.374	501,660
2022-07-18	22.300	22.500	21.810	22.320	15.278	387,822
2022-07-15	22.080	22.790	21.670	22.190	15.189	526,286
2022-07-14	21.100	22.050	21.060	22.010	15.066	630,907
2022-07-13	21.350	21.400	20.880	21.130	14.463	306,019
2022-07-12	21.400	21.470	20.840	21.090	14.436	401,867
2022-07-11	21.680	22.380	21.260	21.380	14.634	420,872
2022-07-08	21.900	22.500	21.810	21.920	15.004	386,416
2022-07-07	21.930	22.400	21.800	22.200	15.196	500,529
2022-07-06	22.770	22.780	21.720	22.150	15.162	427,532
2022-07-05	23.320	23.390	21.890	22.210	15.203	839,837
2022-07-04	21.380	23.130	21.100	22.850	15.641	1,938,197
2022-07-01	21.710	21.930	21.350	21.380	14.634	465,437
2022-06-30	21.770	21.980	21.350	21.670	14.833	696,008
2022-06-29	22.610	22.980	21.680	21.700	14.854	991,963
2022-06-28	22.000	22.990	21.660	22.780	15.593	1,316,698
2022-06-27	22.800	22.880	21.910	22.200	15.196	1,362,919
2022-06-24	22.050	22.710	22.050	22.050	15.093	639,119
2022-06-23	22.100	22.320	21.660	22.050	15.093	471,762
2022-06-22	22.630	22.860	21.920	22.000	15.059	601,090
2022-06-21	22.600	22.780	22.200	22.630	15.490	569,710
2022-06-20	22.090	22.850	21.680	22.600	15.470	667,583
2022-06-17	21.600	22.180	21.250	22.020	15.073	696,969
2022-06-16	21.520	22.640	21.520	21.930	15.011	419,186
2022-06-15	22.340	23.110	22.100	22.110	15.134	1,045,010
2022-06-14	22.340	23.770	22.110	23.140	15.839	792,393
2022-06-13	30.290	31.660	30.290	31.480	15.254	651,366
2022-06-10	30.130	31.300	29.860	30.600	14.828	863,242
2022-06-09	31.620	31.620	30.130	30.130	14.600	904,600
2022-06-08	32.680	32.680	30.700	31.390	15.211	1,404,026
2022-06-07	32.800	32.800	31.890	32.150	15.579	1,351,208
2022-06-06	30.700	33.300	30.700	32.020	15.516	2,578,969
2022-06-02	28.900	31.200	28.420	31.000	15.022	2,193,353
2022-06-01	28.720	30.120	28.280	28.930	14.019	1,635,149
2022-05-31	26.930	28.530	26.590	28.450	13.786	822,819
2022-05-30	26.390	26.920	26.350	26.700	12.938	192,340
2022-05-27	26.600	27.000	26.370	26.700	12.938	220,017
2022-05-26	26.220	27.660	26.130	26.760	12.967	354,028
2022-05-25	26.550	26.780	26.340	26.520	12.851	252,936
2022-05-24	27.670	28.240	26.540	26.550	12.865	466,607
2022-05-23	27.080	28.070	27.070	27.990	13.563	402,493
2022-05-20	27.690	28.000	27.180	27.390	13.273	350,165
2022-05-19	26.800	27.370	26.800	27.310	13.234	158,805
2022-05-18	27.200	27.490	27.020	27.290	13.224	272,275
2022-05-17	27.540	28.250	27.030	27.270	13.214	427,885
2022-05-16	27.400	28.770	27.050	27.890	13.515	571,604
2022-05-13	26.810	27.720	26.520	27.530	13.340	530,391
2022-05-12	26.330	27.240	26.230	26.810	12.992	405,694

← NewerPage 18 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.