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
2026-04-24	45.450	46.900	43.920	45.230	45.230	3,340,429
2026-04-23	48.040	48.160	45.250	46.000	46.000	3,956,186
2026-04-22	48.020	48.660	47.240	47.800	47.800	2,111,804
2026-04-21	46.820	48.730	46.100	47.990	47.990	4,144,055
2026-04-20	47.480	48.330	46.770	47.090	47.090	2,788,637
2026-04-17	48.190	48.600	47.360	47.460	47.460	2,588,848
2026-04-16	49.090	49.300	47.660	48.730	48.730	3,308,239
2026-04-15	49.000	50.200	48.000	48.340	48.340	3,500,130
2026-04-14	47.700	48.980	46.600	48.860	48.860	4,159,391
2026-04-13	46.000	47.200	45.300	47.010	47.010	4,483,660
2026-04-10	44.920	45.600	43.890	45.600	45.600	4,252,919
2026-04-09	44.510	44.990	44.100	44.480	44.480	2,248,808
2026-04-08	44.550	45.150	43.860	45.060	45.060	3,587,557
2026-04-07	42.800	44.850	42.700	43.700	43.700	4,406,172
2026-04-03	41.000	43.000	41.000	41.990	41.990	2,516,241
2026-04-02	42.720	42.990	41.020	41.500	41.500	2,405,491
2026-04-01	42.380	43.520	42.010	42.990	42.990	3,643,980
2026-03-31	42.710	43.970	41.300	42.590	42.590	4,688,176
2026-03-30	39.000	42.950	38.500	42.770	42.770	6,209,242
2026-03-27	38.360	40.760	37.830	39.670	39.670	3,734,111
2026-03-26	38.580	39.980	37.890	38.770	38.770	4,046,282
2026-03-25	37.900	39.280	37.680	38.670	38.670	5,257,989
2026-03-24	37.990	38.220	35.360	37.630	37.630	5,851,118
2026-03-23	38.960	39.700	36.300	36.750	36.750	5,362,885
2026-03-20	41.300	41.590	39.770	39.870	39.870	2,475,582
2026-03-19	42.540	42.540	40.550	40.820	40.820	2,707,391
2026-03-18	41.540	43.750	41.540	42.990	42.990	3,742,529
2026-03-17	44.900	44.970	41.130	41.210	41.210	4,725,965
2026-03-16	45.170	45.170	43.100	44.780	44.780	3,052,882
2026-03-13	47.430	47.500	44.900	45.240	45.240	4,042,649
2026-03-12	49.470	49.600	47.000	47.710	47.710	2,408,196
2026-03-11	49.590	50.190	48.830	49.540	49.540	2,835,434
2026-03-10	48.020	49.850	47.000	49.480	49.480	3,583,795
2026-03-09	49.100	49.100	45.940	46.710	46.710	4,519,344
2026-03-06	48.690	50.350	48.200	49.730	49.730	2,316,463
2026-03-05	50.500	50.600	48.490	49.150	49.150	2,538,356
2026-03-04	48.220	50.200	47.500	48.650	48.650	4,158,497
2026-03-03	55.310	55.470	49.120	49.300	49.300	7,048,109
2026-03-02	55.260	56.380	53.600	55.780	55.780	8,764,688
2026-02-27	60.020	61.440	59.310	59.820	59.820	5,870,236
2026-02-26	59.000	62.870	58.300	61.320	61.320	10,819,869
2026-02-25	55.360	57.570	54.800	56.940	56.940	3,678,236
2026-02-24	57.000	58.600	54.830	55.890	55.890	5,538,390
2026-02-13	56.560	56.970	54.800	54.900	54.900	4,135,034
2026-02-12	56.960	57.690	56.010	56.770	56.770	2,850,058
2026-02-11	57.010	58.260	56.810	57.350	57.350	2,209,158
2026-02-10	59.300	59.370	57.130	57.700	57.700	4,476,331
2026-02-09	57.570	60.000	56.770	59.500	59.500	5,267,379
2026-02-06	55.710	59.290	55.010	56.940	56.940	4,476,067
2026-02-05	57.020	57.020	54.000	55.960	55.960	3,721,329
2026-02-04	57.610	58.660	55.810	57.370	57.370	4,305,072
2026-02-03	55.110	58.050	54.090	57.180	57.180	5,588,782
2026-02-02	60.390	62.000	54.050	54.080	54.080	9,844,599
2026-01-30	56.900	62.500	55.000	61.000	61.000	11,137,034
2026-01-29	55.500	60.190	54.860	56.360	56.360	11,218,859
2026-01-28	52.170	58.830	50.100	57.690	57.690	14,334,192
2026-01-27	53.000	53.130	50.810	52.170	52.170	4,823,196
2026-01-26	55.610	55.960	51.900	52.790	52.790	6,901,156
2026-01-23	53.410	56.880	52.810	56.390	56.390	7,866,773
2026-01-22	55.970	55.970	52.850	53.460	53.460	4,374,890

← NewerPage 3 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.