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
2025-01-23	19.360	19.600	19.140	19.170	19.048	3,531,427
2025-01-22	19.190	19.270	19.000	19.200	19.078	2,744,398
2025-01-21	19.290	19.530	19.020	19.280	19.158	3,950,309
2025-01-20	19.350	19.600	19.150	19.210	19.088	3,658,772
2025-01-17	19.220	19.600	19.080	19.340	19.217	4,496,306
2025-01-16	19.480	19.720	19.150	19.250	19.128	2,769,011
2025-01-15	19.820	19.830	19.310	19.460	19.337	5,382,126
2025-01-14	18.800	20.130	18.520	20.010	19.883	9,219,897
2025-01-13	18.420	18.890	18.200	18.780	18.661	1,944,398
2025-01-10	18.650	19.520	18.580	18.800	18.681	4,533,983
2025-01-09	18.840	19.090	18.650	18.850	18.730	2,245,989
2025-01-08	18.770	18.960	18.070	18.870	18.750	3,516,476
2025-01-07	18.670	18.970	18.500	18.960	18.840	2,512,881
2025-01-06	18.320	18.810	18.100	18.660	18.542	2,541,762
2025-01-03	18.980	19.100	18.300	18.480	18.363	3,500,383
2025-01-02	19.900	19.930	18.690	18.760	18.641	7,314,671
2024-12-31	20.820	20.890	19.960	19.960	19.833	4,663,621
2024-12-30	20.810	21.190	20.400	20.800	20.668	4,788,809
2024-12-27	21.160	21.200	20.550	20.670	20.539	6,123,675
2024-12-26	20.440	21.090	20.100	21.070	20.936	6,439,983
2024-12-25	20.800	20.810	19.860	20.260	20.132	4,596,344
2024-12-24	20.150	20.770	20.090	20.710	20.579	4,887,319
2024-12-23	20.800	21.000	19.930	20.010	19.883	5,297,312
2024-12-20	20.050	20.940	19.910	20.660	20.529	5,741,704
2024-12-19	19.780	20.290	19.680	20.090	19.963	3,732,433
2024-12-18	19.780	20.280	19.350	19.920	19.794	4,015,104
2024-12-17	20.260	21.180	19.600	19.970	19.843	6,081,758
2024-12-16	20.500	20.600	20.110	20.240	20.112	3,163,138
2024-12-13	20.950	21.220	20.440	20.490	20.360	4,806,164
2024-12-12	21.400	21.490	20.740	20.990	20.857	5,277,872
2024-12-11	20.180	21.350	20.180	21.300	21.165	6,602,838
2024-12-10	20.770	20.830	20.200	20.280	20.151	4,511,228
2024-12-09	20.250	20.580	19.980	20.150	20.022	3,517,430
2024-12-06	20.020	20.270	19.630	20.210	20.082	4,130,344
2024-12-05	19.730	20.150	19.580	19.970	19.843	3,346,686
2024-12-04	20.250	20.340	19.520	19.610	19.486	4,167,400
2024-12-03	20.500	20.580	20.060	20.240	20.112	3,092,623
2024-12-02	19.900	20.690	19.850	20.460	20.330	4,547,468
2024-11-29	19.680	20.060	19.320	19.950	19.824	4,713,613
2024-11-28	19.880	19.980	19.700	19.780	19.655	2,318,609
2024-11-27	19.420	19.950	19.010	19.860	19.734	2,920,251
2024-11-26	19.710	20.170	19.360	19.420	19.297	3,422,546
2024-11-25	19.900	19.950	19.260	19.710	19.585	4,603,271
2024-11-22	20.720	21.230	19.760	19.850	19.724	5,433,290
2024-11-21	21.280	21.340	20.460	20.720	20.589	5,391,147
2024-11-20	21.040	21.500	20.750	21.290	21.155	4,919,193
2024-11-19	20.530	21.200	20.380	21.140	21.006	5,031,325
2024-11-18	22.060	22.520	20.310	20.530	20.400	8,357,621
2024-11-15	22.100	22.990	22.010	22.310	22.169	10,575,171
2024-11-14	22.100	22.780	21.750	21.860	21.721	8,911,169
2024-11-13	21.510	22.390	21.500	22.210	22.069	8,643,874
2024-11-12	21.480	22.600	20.930	21.950	21.811	14,879,236
2024-11-11	19.940	21.220	19.940	21.200	21.066	12,014,240
2024-11-08	20.370	20.650	20.000	20.170	20.042	6,715,729
2024-11-07	19.810	20.110	19.490	20.020	19.893	5,188,166
2024-11-06	20.370	20.800	19.700	19.920	19.794	7,619,493
2024-11-05	19.230	19.760	19.060	19.640	19.515	5,230,580
2024-11-04	18.600	19.460	18.510	19.210	19.088	4,786,583
2024-11-01	19.640	19.730	18.270	18.430	18.313	6,713,016
2024-10-31	19.700	20.120	19.430	19.790	19.665	7,807,256

← NewerPage 8 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.