Shenzhen Pacific Union Precision Manufacturing Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.190	35.740	35.110	35.560	17.232	500,723
2022-02-08	35.800	35.880	35.230	35.530	17.217	330,416
2022-02-07	34.940	35.840	34.940	35.570	17.236	515,193
2022-01-28	33.780	35.780	33.430	34.910	16.917	864,167
2022-01-27	35.030	35.030	33.420	33.450	16.209	830,289
2022-01-26	34.650	35.460	34.130	34.600	16.766	446,021
2022-01-25	36.020	36.020	34.310	34.500	16.718	871,302
2022-01-24	36.750	36.750	35.660	35.870	17.382	1,127,080
2022-01-21	38.160	38.540	36.510	36.740	17.803	1,270,554
2022-01-20	39.000	39.450	38.250	38.350	18.583	1,079,997
2022-01-19	39.300	39.650	39.250	39.400	19.092	693,222
2022-01-18	39.590	39.650	39.110	39.340	19.063	859,930
2022-01-17	39.040	39.680	38.700	39.460	19.121	1,007,465
2022-01-14	39.940	40.120	38.910	39.060	18.928	1,550,583
2022-01-13	40.500	40.500	39.910	39.940	19.354	833,407
2022-01-12	40.150	40.360	39.910	40.310	19.533	1,118,158
2022-01-11	41.280	41.290	40.000	40.130	19.446	1,252,079
2022-01-10	39.980	41.190	39.810	41.010	19.872	1,338,411
2022-01-07	41.140	41.500	39.810	39.970	19.369	2,277,488
2022-01-06	42.120	42.200	40.200	41.140	19.935	2,191,148
2022-01-05	42.640	43.980	41.780	42.080	20.391	3,438,923
2022-01-04	42.700	44.450	41.840	43.080	20.876	5,508,531
2021-12-31	41.110	42.950	40.680	41.460	20.091	4,694,819
2021-12-30	40.100	41.770	39.720	41.300	20.013	5,066,513
2021-12-29	40.000	40.980	39.550	40.000	19.383	4,497,662
2021-12-28	43.680	43.700	39.710	40.890	19.814	12,982,943
2021-12-27	50.100	52.800	45.200	46.150	22.363	23,388,617

← NewerPage 20 of 20 · 1,167 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.