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
2025-07-25	33.000	35.460	32.320	34.880	34.880	18,482,086
2025-07-24	30.200	33.490	29.000	33.490	33.490	17,265,215
2025-07-23	24.800	28.190	24.680	27.910	27.910	19,720,389
2025-07-22	25.100	26.190	24.730	24.800	24.800	6,378,127
2025-07-21	24.820	25.180	24.200	25.100	25.100	2,327,496
2025-07-18	25.410	25.500	24.720	24.920	24.920	5,181,197
2025-07-17	24.110	25.590	23.960	25.410	25.410	7,304,309
2025-07-16	23.960	24.500	23.700	24.090	24.090	2,567,617
2025-07-15	24.110	24.380	23.700	24.030	24.030	3,267,085
2025-07-14	23.510	24.370	23.210	24.320	24.320	3,780,540
2025-07-11	23.630	23.740	23.080	23.560	23.560	2,969,839
2025-07-10	23.900	24.100	23.350	23.670	23.670	3,158,469
2025-07-09	24.100	24.560	23.500	23.650	23.500	3,447,698
2025-07-08	23.580	24.290	23.100	24.090	23.937	4,685,629
2025-07-07	24.310	24.310	23.350	23.580	23.430	3,555,846
2025-07-04	25.000	25.000	24.060	24.210	24.056	5,814,577
2025-07-03	23.090	25.060	22.890	25.000	24.841	8,196,274
2025-07-02	23.850	23.910	22.870	23.090	22.944	3,571,758
2025-07-01	23.150	24.500	22.850	23.510	23.361	7,042,200
2025-06-30	23.150	23.360	22.580	22.800	22.655	4,288,730
2025-06-27	23.200	23.400	22.400	23.170	23.023	4,393,256
2025-06-26	23.290	24.210	22.800	22.880	22.735	8,196,431
2025-06-25	22.130	23.440	21.920	23.330	23.182	7,463,040
2025-06-24	21.660	22.270	21.160	21.880	21.741	4,668,870
2025-06-23	21.490	21.770	21.080	21.500	21.364	4,194,532
2025-06-20	22.070	22.480	21.080	21.180	21.046	7,478,824
2025-06-19	22.240	22.980	21.840	22.070	21.930	7,764,004
2025-06-18	21.070	22.610	20.820	22.090	21.950	8,316,844
2025-06-17	20.900	21.940	20.630	21.040	20.907	8,991,268
2025-06-16	19.140	21.450	19.030	20.900	20.767	10,363,843
2025-06-13	19.370	19.630	19.020	19.130	19.009	2,948,478
2025-06-12	18.500	19.700	18.420	19.390	19.267	5,383,744
2025-06-11	18.590	18.930	18.410	18.550	18.432	1,898,431
2025-06-10	18.900	19.000	18.230	18.590	18.472	2,812,015
2025-06-09	18.580	18.880	18.580	18.770	18.651	1,775,237
2025-06-06	18.580	18.860	18.260	18.670	18.552	3,127,444
2025-06-05	18.200	18.620	17.960	18.480	18.363	3,815,799
2025-06-04	17.470	18.340	17.450	18.060	17.946	3,774,806
2025-06-03	17.480	17.720	17.480	17.520	17.409	1,819,443
2025-05-30	18.150	18.250	17.480	17.640	17.528	1,767,749
2025-05-29	17.850	18.160	17.780	18.050	17.936	1,973,325
2025-05-28	17.720	17.830	17.530	17.700	17.588	1,200,706
2025-05-27	17.810	17.880	17.370	17.570	17.459	2,248,377
2025-05-26	17.770	18.060	17.600	17.720	17.608	2,658,125
2025-05-23	17.950	18.390	17.750	17.770	17.657	2,515,006
2025-05-22	18.180	18.440	17.860	17.930	17.816	1,943,046
2025-05-21	18.630	18.630	18.160	18.200	18.085	2,663,591
2025-05-20	18.670	18.900	18.290	18.640	18.522	2,845,935
2025-05-19	19.000	19.040	18.380	18.630	18.512	3,047,149
2025-05-16	18.670	19.480	18.590	19.020	18.899	3,686,578
2025-05-15	19.440	19.440	18.600	18.670	18.552	2,046,210
2025-05-14	19.060	19.660	18.800	19.100	18.979	4,088,242
2025-05-13	19.200	19.770	19.110	19.370	19.247	6,535,698
2025-05-12	18.590	19.100	18.590	19.000	18.880	5,166,900
2025-05-09	18.620	18.650	17.920	18.110	17.995	3,286,004
2025-05-08	18.060	18.880	18.060	18.630	18.512	4,046,774
2025-05-07	18.600	18.840	17.950	18.150	18.035	4,251,335
2025-05-06	17.900	18.350	17.780	18.330	18.214	3,567,982
2025-04-30	17.440	17.880	17.400	17.680	17.568	4,194,062
2025-04-29	17.900	18.180	17.500	17.640	17.528	4,840,508

← NewerPage 6 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.