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
2025-04-28	17.930	18.770	17.700	18.220	18.104	3,672,525
2025-04-25	17.680	18.120	17.680	17.910	17.796	1,554,973
2025-04-24	18.240	18.480	17.580	17.700	17.588	2,045,779
2025-04-23	17.880	18.540	17.880	18.220	18.104	3,216,290
2025-04-22	17.680	17.810	17.450	17.770	17.657	2,123,102
2025-04-21	17.480	17.730	17.240	17.710	17.598	2,016,323
2025-04-18	17.200	17.650	17.100	17.450	17.339	2,266,395
2025-04-17	17.160	17.500	17.020	17.180	17.071	1,791,706
2025-04-16	17.700	17.860	16.930	17.280	17.170	3,135,794
2025-04-15	18.400	18.400	17.620	17.870	17.757	2,768,845
2025-04-14	18.500	18.700	18.000	18.120	18.005	6,062,865
2025-04-11	17.130	17.990	17.130	17.570	17.459	5,172,943
2025-04-10	17.470	18.970	17.350	17.820	17.707	11,567,627
2025-04-09	15.500	16.620	14.390	16.400	16.296	6,909,103
2025-04-08	16.800	16.890	15.330	15.800	15.700	7,562,750
2025-04-07	18.360	19.000	16.620	16.620	16.515	8,097,990
2025-04-03	21.800	22.090	20.450	20.780	20.648	5,200,948
2025-04-02	21.790	22.330	21.660	22.200	22.059	2,772,254
2025-04-01	21.660	22.390	21.620	21.790	21.652	2,529,334
2025-03-31	21.150	21.980	20.820	21.620	21.483	4,024,423
2025-03-28	21.410	21.570	21.090	21.150	21.016	1,302,976
2025-03-27	21.420	21.790	21.060	21.410	21.274	1,700,531
2025-03-26	21.050	21.980	21.020	21.500	21.364	3,598,188
2025-03-25	21.250	21.500	20.920	21.110	20.976	2,696,877
2025-03-24	21.820	22.080	20.890	21.500	21.364	3,452,007
2025-03-21	22.350	22.510	21.530	21.750	21.612	4,478,502
2025-03-20	22.820	23.200	22.480	22.560	22.417	3,972,711
2025-03-19	23.230	23.430	22.430	22.850	22.705	4,194,176
2025-03-18	23.550	23.550	23.000	23.190	23.043	3,552,003
2025-03-17	24.540	24.540	23.290	23.320	23.172	6,074,246
2025-03-14	24.080	24.620	23.380	23.780	23.629	10,962,802
2025-03-13	23.020	24.830	22.580	23.950	23.798	14,108,559
2025-03-12	23.970	23.970	22.890	23.000	22.854	5,240,258
2025-03-11	22.570	23.470	22.570	23.320	23.172	3,713,494
2025-03-10	23.300	23.700	22.950	23.220	23.073	3,503,907
2025-03-07	24.060	24.210	23.250	23.510	23.361	4,132,723
2025-03-06	22.630	24.570	22.560	24.040	23.888	9,601,794
2025-03-05	22.330	22.900	22.230	22.670	22.526	4,809,209
2025-03-04	21.500	22.490	21.500	22.440	22.298	4,357,931
2025-03-03	22.630	22.740	21.840	21.970	21.831	6,382,743
2025-02-28	23.000	23.360	22.540	22.650	22.506	6,521,371
2025-02-27	23.700	24.250	22.750	23.080	22.934	7,805,431
2025-02-26	23.140	24.260	22.800	23.840	23.689	8,150,860
2025-02-25	22.390	23.460	22.130	22.720	22.576	7,959,949
2025-02-24	23.000	23.280	22.130	22.650	22.506	8,876,575
2025-02-21	22.050	23.370	22.050	22.710	22.566	11,083,993
2025-02-20	21.090	22.400	21.090	22.060	21.920	10,960,544
2025-02-19	19.680	21.210	19.650	20.800	20.668	10,131,423
2025-02-18	20.000	20.860	19.610	19.730	19.605	5,737,594
2025-02-17	19.810	20.330	19.760	20.000	19.873	3,937,571
2025-02-14	19.800	20.150	19.660	19.810	19.684	3,661,745
2025-02-13	20.190	20.500	19.840	19.880	19.754	4,492,393
2025-02-12	19.760	20.550	19.660	20.210	20.082	5,708,765
2025-02-11	19.680	19.820	19.490	19.680	19.555	3,004,656
2025-02-10	19.900	19.900	19.590	19.800	19.674	3,777,436
2025-02-07	19.700	20.310	19.510	19.800	19.674	6,718,788
2025-02-06	18.850	19.610	18.670	19.520	19.396	4,762,422
2025-02-05	19.080	19.210	18.880	18.900	18.780	2,763,420
2025-01-27	19.360	19.380	18.940	18.960	18.840	2,629,444
2025-01-24	19.230	19.330	19.040	19.250	19.128	3,015,786

← NewerPage 7 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.