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
2026-01-21	51.400	56.880	50.900	55.220	55.220	8,556,789
2026-01-20	51.680	53.480	50.500	52.180	52.180	5,580,577
2026-01-19	53.200	53.200	50.220	51.650	51.650	5,082,011
2026-01-16	50.680	53.880	50.500	52.850	52.850	6,352,008
2026-01-15	50.700	50.800	49.670	50.480	50.480	3,192,848
2026-01-14	53.270	54.300	49.300	50.820	50.820	8,927,765
2026-01-13	58.500	58.580	52.520	53.030	53.030	7,474,773
2026-01-12	52.510	60.100	51.550	58.000	58.000	10,500,400
2026-01-09	53.370	53.500	51.310	51.700	51.700	5,426,890
2026-01-08	53.100	53.580	51.110	52.590	52.590	4,066,779
2026-01-07	51.670	53.280	51.000	52.750	52.750	3,418,685
2026-01-06	51.580	52.500	51.000	51.670	51.670	3,585,764
2026-01-05	54.480	54.850	51.000	51.680	51.680	6,558,894
2025-12-31	57.000	57.800	53.720	55.320	55.320	6,490,005
2025-12-30	55.000	58.790	54.060	56.980	56.980	6,488,306
2025-12-29	55.000	56.200	53.020	54.700	54.700	4,522,762
2025-12-26	53.960	56.300	52.780	54.960	54.960	4,478,958
2025-12-25	52.060	54.490	51.420	53.900	53.900	3,829,737
2025-12-24	51.980	52.780	50.450	51.610	51.610	3,669,807
2025-12-23	48.330	52.000	47.980	51.240	51.240	6,774,213
2025-12-22	48.050	48.500	47.300	47.780	47.780	2,472,051
2025-12-19	47.500	48.500	47.070	47.440	47.440	2,320,275
2025-12-18	50.090	50.090	46.880	47.320	47.320	3,620,710
2025-12-17	49.100	49.720	47.500	49.490	49.490	4,283,912
2025-12-16	49.620	50.500	47.770	48.860	48.860	2,812,230
2025-12-15	51.160	51.300	49.330	49.500	49.500	2,459,510
2025-12-12	53.140	53.140	50.500	51.260	51.260	5,107,753
2025-12-11	54.510	54.880	52.210	52.500	52.500	3,573,877
2025-12-10	55.590	56.780	53.920	54.540	54.540	3,306,106
2025-12-09	57.400	57.990	55.550	55.620	55.620	3,605,429
2025-12-08	57.670	58.500	56.800	57.400	57.400	3,231,889
2025-12-05	54.470	58.500	53.510	57.100	57.100	4,513,977
2025-12-04	54.770	58.270	54.250	54.250	54.250	3,384,145
2025-12-03	54.560	55.230	53.180	53.580	53.580	2,003,604
2025-12-02	55.050	55.500	52.660	54.000	54.000	2,660,416
2025-12-01	57.180	57.970	54.300	55.600	55.600	3,444,318
2025-11-28	54.800	57.700	54.010	56.450	56.450	4,895,576
2025-11-27	52.480	56.200	52.270	54.980	54.980	6,262,676
2025-11-26	52.400	55.250	51.070	52.000	52.000	5,165,791
2025-11-25	51.200	53.750	51.000	52.400	52.400	4,814,417
2025-11-24	49.750	51.170	48.670	50.400	50.400	3,633,107
2025-11-21	46.510	51.160	46.140	49.170	49.170	5,203,883
2025-11-20	48.800	49.980	47.450	47.800	47.800	2,302,340
2025-11-19	49.260	50.880	48.510	48.550	48.550	2,278,717
2025-11-18	52.800	52.800	48.700	48.820	48.820	5,434,720
2025-11-17	51.450	53.750	51.010	52.550	52.550	3,054,344
2025-11-14	50.000	53.490	48.770	51.700	51.700	6,049,245
2025-11-13	51.810	52.300	49.600	50.170	50.170	5,236,251
2025-11-12	54.990	54.990	50.500	51.910	51.910	6,847,397
2025-11-11	55.030	56.500	53.000	55.120	55.120	6,368,318
2025-11-10	60.000	61.600	54.300	54.990	54.990	7,726,076
2025-11-07	63.630	64.270	60.100	60.680	60.680	5,096,962
2025-11-06	60.740	65.710	59.020	64.360	64.360	7,832,387
2025-11-05	59.000	61.000	58.010	59.040	59.040	5,001,362
2025-11-04	61.200	63.000	58.000	61.400	61.400	8,041,548
2025-11-03	63.850	66.800	60.900	62.460	62.460	8,895,535
2025-10-31	58.580	63.700	56.800	62.680	62.680	8,956,096
2025-10-30	58.330	60.390	57.240	58.580	58.580	6,435,800
2025-10-29	53.190	62.000	52.370	59.980	59.980	11,523,049
2025-10-28	53.800	54.800	51.690	53.290	53.290	4,412,789

← NewerPage 4 of 5 · 243 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.