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
2024-10-30	20.040	20.440	19.630	20.170	20.042	5,107,634
2024-10-29	20.720	20.800	19.990	20.030	19.903	5,105,652
2024-10-28	20.880	20.880	20.060	20.580	20.450	4,449,044
2024-10-25	20.760	21.080	20.350	20.640	20.509	4,898,485
2024-10-24	20.210	20.770	19.900	20.570	20.440	3,889,187
2024-10-23	20.570	20.770	20.160	20.380	20.251	4,309,393
2024-10-22	20.880	21.150	20.200	20.540	20.410	5,929,936
2024-10-21	21.020	21.580	20.650	20.970	20.837	7,041,909
2024-10-18	19.950	21.250	19.910	20.760	20.628	5,417,888
2024-10-17	19.630	20.440	19.630	19.910	19.784	4,009,730
2024-10-16	19.660	19.880	19.050	19.530	19.406	3,334,142
2024-10-15	20.180	21.100	19.500	19.650	19.525	6,490,650
2024-10-14	19.190	20.650	19.000	20.400	20.271	7,049,899
2024-10-11	20.430	20.470	18.930	18.980	18.860	5,244,910
2024-10-10	21.090	21.350	19.750	20.470	20.340	6,391,279
2024-10-09	22.410	22.770	20.000	20.420	20.291	8,811,448
2024-10-08	24.990	24.990	21.680	23.530	23.381	11,225,583
2024-09-30	20.010	21.930	19.580	21.850	21.711	7,671,398
2024-09-27	18.450	19.350	18.290	19.210	19.088	2,634,973
2024-09-26	17.790	18.280	17.600	18.280	18.164	3,327,486
2024-09-25	18.190	18.700	17.700	17.810	17.697	2,987,099
2024-09-24	17.320	18.120	17.210	18.080	17.965	2,328,625
2024-09-23	18.000	18.290	17.110	17.490	17.379	3,576,272
2024-09-20	17.890	18.880	17.870	18.710	18.591	1,873,156
2024-09-19	17.840	18.180	17.570	18.020	17.906	1,043,284
2024-09-18	18.370	18.410	17.650	17.680	17.568	2,488,004
2024-09-13	18.800	18.800	18.210	18.370	18.254	1,192,332
2024-09-12	19.210	19.340	18.430	18.430	18.313	1,802,855
2024-09-11	19.500	19.850	18.960	19.210	19.088	1,640,451
2024-09-10	19.340	19.760	18.780	19.510	19.386	1,670,140
2024-09-09	19.890	19.890	19.210	19.250	19.128	1,756,427
2024-09-06	20.090	20.090	19.440	19.550	19.426	2,120,269
2024-09-05	19.810	20.470	19.810	20.090	19.963	2,069,924
2024-09-04	20.770	20.960	19.820	20.160	20.032	3,228,140
2024-09-03	20.780	21.550	20.520	21.110	20.976	3,953,442
2024-09-02	21.450	21.480	20.660	20.780	20.648	3,819,874
2024-08-30	20.750	21.930	20.750	21.490	21.354	5,032,618
2024-08-29	19.520	20.940	19.410	20.650	20.519	4,103,420
2024-08-28	19.790	20.100	19.230	19.580	19.456	2,837,552
2024-08-27	19.800	19.900	18.720	19.030	18.909	2,454,175
2024-08-26	18.470	20.480	18.470	20.040	19.913	3,193,892
2024-08-23	18.510	19.190	18.090	18.550	18.432	1,309,229
2024-08-22	18.280	18.900	18.280	18.640	18.522	737,018
2024-08-21	17.950	18.620	17.860	18.470	18.353	942,894
2024-08-20	18.190	18.600	17.920	18.080	17.965	801,222
2024-08-19	19.160	19.160	18.300	18.300	18.184	1,124,043
2024-08-16	18.610	19.380	18.610	19.210	19.088	1,309,752
2024-08-15	18.760	19.200	18.630	18.720	18.601	745,728
2024-08-14	18.660	18.910	18.590	18.810	18.691	473,469
2024-08-13	18.600	18.800	18.150	18.630	18.512	1,087,539
2024-08-12	18.890	19.160	18.400	18.550	18.432	1,433,121
2024-08-09	18.500	19.300	18.500	19.170	19.048	1,240,772
2024-08-08	18.210	18.700	18.010	18.540	18.422	979,893
2024-08-07	18.520	18.580	17.760	18.260	18.144	832,117
2024-08-06	17.690	18.340	17.670	18.140	18.025	1,436,117
2024-08-05	18.500	18.850	17.500	17.710	17.598	2,730,151
2024-08-02	19.270	19.500	18.960	19.000	18.880	1,196,779
2024-08-01	19.600	19.790	19.300	19.380	19.257	1,509,234
2024-07-31	18.700	19.870	18.700	19.600	19.476	1,644,892
2024-07-30	19.040	19.610	19.020	19.320	19.198	1,115,685

← NewerPage 9 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.