Shenzhen Pacific Union Precision Manufacturing Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.790 | 24.800 | 21.480 | 24.550 | 24.550 | 4,706,531 |
| 2026-10-22 | 24.100 | 25.340 | 23.060 | 23.100 | 23.100 | 3,415,509 |
| 2026-10-21 | 24.790 | 24.920 | 23.740 | 23.930 | 23.930 | 2,153,580 |
| 2026-10-20 | 23.170 | 24.980 | 22.850 | 24.600 | 24.600 | 3,766,566 |
| 2026-10-19 | 23.070 | 23.640 | 21.960 | 23.270 | 23.270 | 2,770,930 |
| 2026-10-16 | 22.590 | 23.410 | 22.540 | 22.850 | 22.850 | 3,294,106 |
| 2026-10-15 | 23.410 | 23.470 | 21.980 | 22.180 | 22.180 | 4,109,681 |
| 2026-10-14 | 24.800 | 24.800 | 23.750 | 23.880 | 23.880 | 2,797,975 |
| 2026-10-13 | 25.100 | 25.100 | 23.500 | 24.870 | 24.870 | 3,492,717 |
| 2026-10-12 | 25.280 | 26.050 | 24.850 | 25.300 | 25.300 | 2,893,932 |
| 2026-10-09 | 25.510 | 26.000 | 24.000 | 25.290 | 25.290 | 3,642,141 |
| 2026-10-08 | 27.090 | 27.260 | 25.140 | 25.410 | 25.410 | 2,844,850 |
| 2026-09-30 | 27.880 | 27.880 | 26.720 | 27.190 | 27.190 | 1,941,380 |
| 2026-09-29 | 27.940 | 27.990 | 26.910 | 27.450 | 27.450 | 2,070,077 |
| 2026-09-28 | 28.880 | 28.980 | 27.070 | 27.390 | 27.390 | 3,041,591 |
| 2026-09-24 | 29.500 | 29.740 | 28.840 | 28.920 | 28.920 | 2,127,467 |
| 2026-09-23 | 30.200 | 30.760 | 29.550 | 29.710 | 29.710 | 3,359,044 |
Page 1 of 1 · 17 trading days
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.