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
2026-07-23	26.020	27.000	25.730	26.080	26.080	3,603,129
2026-07-22	27.700	28.060	25.830	26.360	26.360	5,213,650
2026-07-21	26.690	27.390	23.680	27.340	27.340	5,521,984
2026-07-20	29.000	29.340	22.780	26.700	26.700	5,993,986
2026-07-17	30.800	31.130	28.300	28.470	28.470	4,270,528
2026-07-16	32.120	32.630	30.610	30.720	30.720	2,593,325
2026-07-15	33.130	34.000	31.960	32.120	32.120	3,187,903
2026-07-14	34.250	34.250	31.840	33.240	33.240	2,484,309
2026-07-13	36.000	36.380	33.290	33.580	33.580	3,192,906
2026-07-10	35.800	37.810	35.600	36.210	36.210	3,826,963
2026-07-09	35.190	35.960	33.670	35.870	35.870	2,908,220
2026-07-08	36.790	36.800	34.300	35.190	35.190	3,951,328
2026-07-07	37.200	37.860	35.940	36.400	36.400	3,030,569
2026-07-06	39.500	40.100	37.390	37.600	37.600	3,276,141
2026-07-03	38.800	41.280	38.410	39.330	39.330	4,523,360
2026-07-02	39.000	40.420	38.060	38.660	38.660	4,205,796
2026-07-01	40.240	40.800	39.110	39.370	39.370	3,381,243
2026-06-30	38.400	40.680	37.330	40.510	40.510	4,362,191
2026-06-29	39.730	39.730	36.000	37.750	37.750	5,440,250
2026-06-26	39.700	41.090	38.710	39.730	39.730	3,549,957
2026-06-25	40.850	41.520	39.170	40.330	40.330	4,043,611
2026-06-24	41.240	41.250	39.090	40.430	40.430	4,797,603
2026-06-23	41.650	42.150	40.600	41.250	41.250	4,797,389
2026-06-22	45.310	45.520	40.100	41.650	41.650	8,655,343
2026-06-18	45.880	46.510	44.880	45.260	45.260	4,565,413
2026-06-17	47.160	47.290	45.990	46.160	46.160	3,847,363
2026-06-16	43.510	47.300	43.210	47.090	47.090	6,016,429
2026-06-15	42.820	44.200	42.450	43.870	43.870	4,522,213
2026-06-12	42.990	44.180	42.230	42.440	42.440	3,714,576
2026-06-11	43.360	43.650	41.110	42.150	42.150	3,436,173
2026-06-10	44.500	45.850	42.480	43.650	43.650	4,677,435
2026-06-09	44.660	45.780	42.090	45.270	45.270	6,224,221
2026-06-08	43.930	46.150	43.110	43.700	43.700	4,373,063
2026-06-05	46.450	47.980	44.830	45.200	45.200	5,420,018
2026-06-04	47.460	47.550	45.850	46.610	46.610	3,649,329
2026-06-03	48.290	48.770	46.740	47.500	47.500	4,323,006
2026-06-02	46.800	48.880	44.800	48.420	48.420	6,163,900
2026-06-01	47.270	48.300	45.330	46.620	46.620	4,875,505
2026-05-29	51.300	51.580	46.680	47.280	47.280	8,421,632
2026-05-28	48.200	51.450	47.730	51.300	51.300	7,645,121
2026-05-27	48.940	49.200	46.600	48.200	48.200	5,536,949
2026-05-26	50.900	51.270	47.690	48.890	48.890	6,977,394
2026-05-25	49.560	51.500	48.710	50.900	50.900	8,705,280
2026-05-22	49.500	50.200	48.180	49.800	49.800	6,821,469
2026-05-21	48.900	52.850	48.400	48.900	48.900	10,353,065
2026-05-20	50.000	50.300	47.600	49.470	49.470	6,091,798
2026-05-19	49.550	50.500	48.620	50.300	50.300	4,851,675
2026-05-18	49.000	50.150	47.400	49.490	49.490	6,859,132
2026-05-15	48.000	51.350	46.700	47.600	47.600	6,956,016
2026-05-14	49.480	49.490	47.250	47.800	47.800	4,233,758
2026-05-13	48.250	50.100	47.750	48.970	48.970	4,325,403
2026-05-12	50.000	50.400	47.820	48.660	48.660	4,955,924
2026-05-11	47.430	51.890	47.000	50.350	50.350	10,243,960
2026-05-08	45.490	47.500	44.530	46.980	46.980	4,666,793
2026-05-07	45.250	46.770	44.410	45.780	45.780	3,140,363
2026-05-06	45.250	45.760	44.350	44.830	44.830	3,263,353
2026-04-30	42.600	45.430	42.600	44.920	44.920	3,520,259
2026-04-29	42.660	44.830	42.660	43.400	43.400	3,911,057
2026-04-28	45.970	46.300	44.310	44.660	44.660	2,213,505
2026-04-27	45.050	46.600	45.000	45.490	45.490	3,154,767

← NewerPage 2 of 3 · 121 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.