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
2022-05-11	26.150	27.990	25.800	26.350	12.769	643,248
2022-05-10	25.180	26.080	25.180	26.050	12.623	284,766
2022-05-09	25.110	25.960	25.100	25.490	12.352	210,756
2022-05-06	25.100	26.000	24.740	25.380	12.299	237,875
2022-05-05	25.030	26.180	25.000	25.850	12.526	504,598
2022-04-29	23.110	25.800	23.110	25.380	12.299	1,289,730
2022-04-28	22.550	23.250	22.020	23.000	11.145	302,416
2022-04-27	22.000	22.700	21.100	22.620	10.961	414,285
2022-04-26	23.080	23.080	22.010	22.010	10.666	319,979
2022-04-25	24.690	24.690	23.060	23.080	11.184	586,441
2022-04-22	25.480	25.770	24.710	24.710	11.974	373,758
2022-04-21	26.360	26.360	25.300	25.460	12.337	432,154
2022-04-20	26.840	27.270	26.210	26.410	12.798	665,911
2022-04-19	25.010	26.960	24.930	26.840	13.006	1,754,801
2022-04-18	25.980	25.980	24.880	24.980	12.105	1,504,938
2022-04-15	25.560	25.660	25.060	25.160	12.192	405,582
2022-04-14	26.500	26.790	25.800	26.030	12.614	634,203
2022-04-13	27.340	27.340	26.260	26.490	12.836	291,077
2022-04-12	27.690	27.700	26.820	27.330	13.243	218,839
2022-04-11	28.070	28.200	27.310	27.410	13.282	279,364
2022-04-08	29.030	29.030	28.310	28.320	13.723	265,201
2022-04-07	29.210	29.450	28.810	28.970	14.038	388,421
2022-04-06	29.000	29.830	29.000	29.400	14.247	382,797
2022-04-01	28.720	29.150	28.420	29.040	14.072	177,093
2022-03-31	28.780	29.170	28.580	28.700	13.907	275,405
2022-03-30	28.650	29.000	28.500	28.800	13.956	347,760
2022-03-29	29.390	29.500	28.420	28.460	13.791	384,791
2022-03-28	29.210	29.620	28.640	29.250	14.174	205,443
2022-03-25	29.550	29.870	29.350	29.450	14.271	173,420
2022-03-24	30.200	30.200	29.300	29.520	14.305	360,822
2022-03-23	30.010	30.760	30.010	30.210	14.639	159,839
2022-03-22	29.990	30.460	29.990	30.330	14.697	303,617
2022-03-21	30.110	30.800	30.000	30.550	14.804	286,322
2022-03-18	29.770	30.500	28.820	30.110	14.591	390,820
2022-03-17	29.630	30.090	29.320	29.750	14.416	569,636
2022-03-16	29.550	30.340	28.310	29.250	14.174	820,420
2022-03-15	31.000	31.000	29.170	29.180	14.140	413,311
2022-03-14	31.000	31.880	30.570	31.200	15.119	302,692
2022-03-11	31.500	31.500	30.350	31.190	15.114	485,237
2022-03-10	31.680	32.290	31.500	31.520	15.274	260,934
2022-03-09	32.590	32.650	30.650	31.320	15.177	422,568
2022-03-08	34.190	34.190	32.520	32.540	15.768	347,860
2022-03-07	34.420	34.440	33.650	33.770	16.364	260,727
2022-03-04	35.220	35.220	34.440	34.440	16.689	182,497
2022-03-03	35.000	35.000	34.520	34.570	16.752	234,851
2022-03-02	34.500	34.830	34.500	34.640	16.786	251,275
2022-03-01	34.530	35.350	34.410	34.960	16.941	228,855
2022-02-28	35.390	35.580	34.830	34.860	16.892	270,979
2022-02-25	35.400	35.930	35.400	35.410	17.159	233,714
2022-02-24	36.830	36.830	35.010	35.230	17.072	445,378
2022-02-23	35.860	36.300	35.600	36.150	17.517	468,263
2022-02-22	36.500	36.500	35.440	35.540	17.222	226,246
2022-02-21	35.370	36.520	35.360	36.500	17.687	402,840
2022-02-18	35.690	35.870	35.230	35.860	17.377	243,771
2022-02-17	35.370	36.300	35.180	35.780	17.338	591,861
2022-02-16	34.790	36.000	34.450	35.810	17.353	866,845
2022-02-15	33.980	34.490	33.810	34.200	16.573	387,127
2022-02-14	34.680	35.000	33.900	33.960	16.456	731,666
2022-02-11	35.250	35.590	34.190	34.890	16.907	393,826
2022-02-10	35.560	35.560	35.010	35.250	17.081	437,818

← NewerPage 19 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.