Hebei Sinopack Electronic Technolog historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	103.30	110.00	90.000	110.00	110.00	14,835,315
2026-07-20	113.00	115.00	97.080	100.00	100.00	13,334,140
2026-07-17	118.70	119.19	107.28	107.28	107.28	9,657,461
2026-07-16	125.76	128.31	117.94	119.20	119.20	10,685,206
2026-07-15	139.12	142.44	128.60	129.10	129.10	7,303,616
2026-07-14	133.08	138.80	128.29	138.02	138.02	8,953,014
2026-07-13	139.45	143.50	131.02	131.40	131.40	9,243,695
2026-07-10	152.01	155.76	141.50	142.04	142.04	10,358,831
2026-07-09	144.79	150.61	138.56	150.50	150.50	10,544,922
2026-07-08	148.31	149.90	138.80	141.94	141.94	7,593,898
2026-07-07	150.46	153.33	144.37	147.48	147.48	7,082,536
2026-07-06	159.01	161.05	145.98	151.29	151.29	7,730,543
2026-07-03	161.00	162.99	154.01	156.98	156.98	7,682,374
2026-07-02	165.00	167.98	158.21	159.40	159.40	10,420,685
2026-07-01	180.32	181.20	171.38	172.78	172.78	10,017,345
2026-06-30	169.56	182.80	164.80	180.30	180.30	11,382,481
2026-06-29	182.81	188.89	165.07	170.35	170.35	16,631,662
2026-06-26	189.05	191.00	176.58	183.10	183.10	15,396,324
2026-06-25	193.51	198.00	188.01	195.57	195.57	16,171,089
2026-06-24	186.00	194.90	181.08	194.00	194.00	17,573,510
2026-06-23	204.00	205.95	185.80	187.44	187.44	26,224,312
2026-06-22	191.01	193.92	191.01	193.92	193.92	8,521,908
2026-06-18	160.58	176.29	160.50	176.29	176.29	15,847,760
2026-06-17	156.40	160.60	154.00	160.26	160.26	14,322,770
2026-06-16	152.00	162.00	150.68	161.01	161.01	18,628,689
2026-06-15	142.80	150.50	137.88	150.46	150.46	16,305,380
2026-06-12	148.13	153.50	143.89	144.00	144.00	14,081,120
2026-06-11	140.00	147.99	140.00	144.98	144.98	12,095,380
2026-06-10	142.90	143.28	139.00	140.00	140.00	7,460,666
2026-06-09	137.21	145.58	133.65	143.79	143.35	10,960,504
2026-06-08	133.33	140.50	132.20	134.95	134.54	10,400,439
2026-06-05	144.00	150.17	141.52	142.59	142.15	10,801,300
2026-06-04	141.00	148.60	139.61	146.84	146.39	11,260,440
2026-06-03	145.00	151.05	141.14	144.07	143.63	13,689,420
2026-06-02	137.71	143.35	134.00	142.04	141.61	10,842,280
2026-06-01	141.59	144.22	136.00	136.71	136.29	11,962,630
2026-05-29	153.40	154.00	140.08	141.90	141.47	14,088,250
2026-05-28	147.31	153.14	143.50	152.07	151.60	12,105,490
2026-05-27	149.60	153.33	145.61	147.20	146.75	13,282,640
2026-05-26	154.51	156.50	147.36	149.66	149.20	13,764,560
2026-05-25	158.69	159.80	150.95	156.88	156.40	13,885,770
2026-05-22	153.45	160.88	150.20	158.69	158.20	16,744,891
2026-05-21	165.25	168.00	152.76	153.45	152.98	16,563,010
2026-05-20	171.99	173.99	161.56	164.84	164.34	13,770,210
2026-05-19	170.00	175.97	160.00	172.42	171.89	14,878,700
2026-05-18	156.66	174.60	156.66	171.33	170.81	16,670,471
2026-05-15	165.00	169.00	153.80	160.60	160.11	19,014,939
2026-05-14	152.87	166.09	152.00	166.09	165.58	16,816,600
2026-05-13	150.00	154.50	146.77	150.99	150.53	13,181,970
2026-05-12	156.66	157.30	147.85	151.63	151.17	17,145,721
2026-05-11	149.67	154.08	145.48	154.08	153.61	17,248,770
2026-05-08	130.56	141.89	130.51	140.07	139.64	14,388,380
2026-05-07	128.01	135.07	123.69	132.70	132.29	16,090,930
2026-05-06	125.86	129.99	123.50	128.30	127.91	14,174,950
2026-04-30	127.35	129.97	120.60	123.52	123.14	12,483,730
2026-04-29	124.21	127.39	121.00	123.93	123.55	13,109,020
2026-04-28	126.50	131.50	124.09	127.50	127.11	11,649,580
2026-04-27	127.80	130.00	120.00	126.90	126.51	13,669,500
2026-04-24	125.85	130.20	124.59	127.79	127.40	14,980,020
2026-04-23	126.12	133.08	122.88	124.78	124.40	16,293,550

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4400 CNY
2025-06-12	0.4200 CNY
2024-06-11	0.3899 CNY
2022-06-10	0.2100 CNY
2021-06-10	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.