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
2025-10-27	53.930	56.340	52.800	53.200	53.200	6,230,442
2025-10-24	52.000	53.090	50.130	52.660	52.660	5,183,933
2025-10-23	50.380	51.500	49.000	50.520	50.520	2,554,379
2025-10-22	52.620	53.260	50.810	51.400	51.400	3,152,955
2025-10-21	50.750	53.700	50.000	52.100	52.100	7,287,828
2025-10-20	47.550	50.440	47.500	48.570	48.570	4,407,567
2025-10-17	49.260	49.260	46.210	46.980	46.980	6,551,263
2025-10-16	50.000	51.270	48.300	48.730	48.730	6,946,425
2025-10-15	48.780	51.880	48.420	51.100	51.100	6,426,956
2025-10-14	55.010	56.460	48.180	48.830	48.830	10,640,048
2025-10-13	53.010	58.200	51.200	54.800	54.800	8,814,532
2025-10-10	61.990	61.990	57.040	57.930	57.930	6,358,954
2025-10-09	63.440	66.000	60.000	61.010	61.010	6,040,042
2025-09-30	62.100	64.990	61.320	62.450	62.450	4,676,228
2025-09-29	60.000	63.200	58.060	61.800	61.800	5,703,423
2025-09-26	60.300	65.000	58.000	60.010	60.010	7,489,026
2025-09-25	62.160	62.890	59.800	60.320	60.320	5,545,675
2025-09-24	55.580	62.960	54.500	62.780	62.780	10,086,531
2025-09-23	53.760	56.780	53.010	56.440	56.440	10,084,776
2025-09-22	53.310	55.990	52.000	52.990	52.990	8,498,679
2025-09-19	58.510	58.860	52.400	53.000	53.000	8,637,991
2025-09-18	55.000	60.500	53.880	57.370	57.370	12,457,512
2025-09-17	51.000	55.380	51.000	53.800	53.800	8,928,302
2025-09-16	45.610	51.000	45.130	50.460	50.460	10,537,706
2025-09-15	47.000	47.000	44.610	45.820	45.820	7,914,500
2025-09-12	48.900	48.930	47.470	47.730	47.730	5,102,531
2025-09-11	46.700	49.870	45.700	48.870	48.870	7,439,984
2025-09-10	48.000	48.700	46.580	46.700	46.700	5,389,538
2025-09-09	52.710	53.360	47.600	48.210	48.210	10,868,743
2025-09-08	51.140	54.800	50.160	53.960	53.960	10,547,942
2025-09-05	43.110	49.480	41.040	48.700	48.700	12,048,999
2025-09-04	41.190	46.150	40.800	42.320	42.320	10,757,055
2025-09-03	41.900	43.900	41.560	41.600	41.600	4,295,894
2025-09-02	44.560	44.680	40.000	42.500	42.500	9,934,913
2025-09-01	43.420	45.030	42.660	44.270	44.270	10,503,218
2025-08-29	41.300	42.870	37.000	42.360	42.360	9,624,946
2025-08-28	41.100	42.330	40.720	42.230	42.230	6,974,258
2025-08-27	41.190	44.390	41.000	41.220	41.220	11,112,055
2025-08-26	40.810	43.800	40.810	41.200	41.200	8,923,213
2025-08-25	44.780	44.780	40.150	41.030	41.030	9,157,405
2025-08-22	40.650	45.490	40.380	43.000	43.000	9,582,604
2025-08-21	42.020	42.200	39.900	40.660	40.660	6,686,530
2025-08-20	41.970	42.820	40.000	42.680	42.680	9,370,283
2025-08-19	40.170	42.990	39.800	42.100	42.100	10,164,196
2025-08-18	39.720	41.130	38.600	40.390	40.390	8,765,635
2025-08-15	36.910	40.600	36.710	39.720	39.720	10,384,427
2025-08-14	39.490	39.680	36.700	36.950	36.950	9,900,829
2025-08-13	39.300	40.130	38.000	39.430	39.430	7,104,510
2025-08-12	39.970	40.460	38.330	39.500	39.500	7,779,447
2025-08-11	38.760	41.300	38.760	40.460	40.460	7,336,676
2025-08-08	42.310	42.320	39.000	39.200	39.200	8,643,177
2025-08-07	42.000	43.620	40.110	43.240	43.240	11,356,491
2025-08-06	39.010	44.440	38.070	42.990	42.990	15,070,962
2025-08-05	38.640	42.300	38.100	38.690	38.690	13,221,986
2025-08-04	35.840	38.980	34.000	38.860	38.860	11,382,314
2025-08-01	33.860	37.550	33.650	36.200	36.200	9,868,311
2025-07-31	34.410	35.210	33.580	34.000	34.000	8,261,179
2025-07-30	35.000	36.000	33.880	34.410	34.410	10,313,559
2025-07-29	33.500	36.880	33.300	36.250	36.250	16,134,607
2025-07-28	34.680	35.250	32.810	33.540	33.540	14,674,451

← NewerPage 5 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.