Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	123.12	127.23	121.50	125.40	125.02	13,484,840
2026-04-21	118.50	127.95	117.87	122.50	122.13	14,678,640
2026-04-20	120.30	123.00	117.30	119.01	118.65	18,160,660
2026-04-17	102.93	112.48	102.93	112.48	112.14	14,526,450
2026-04-16	102.60	103.29	99.670	102.25	101.94	12,221,190
2026-04-15	104.85	108.40	102.33	103.29	102.97	14,102,730
2026-04-14	105.00	106.30	101.45	104.40	104.08	15,683,600
2026-04-13	96.050	104.99	96.050	104.10	103.78	19,257,131
2026-04-10	96.000	99.850	95.290	95.980	95.686	16,276,440
2026-04-09	92.000	100.03	91.500	96.470	96.175	20,061,740
2026-04-08	93.500	95.320	89.800	93.390	93.104	24,030,471
2026-04-07	90.340	93.000	89.680	91.650	91.370	26,763,391
2026-04-03	82.600	88.570	81.600	88.570	88.299	18,903,270
2026-04-02	79.980	83.960	79.060	80.520	80.274	12,144,180
2026-04-01	78.000	80.700	77.300	79.520	79.277	13,303,160
2026-03-31	78.000	78.510	74.250	75.050	74.820	11,048,900
2026-03-30	77.500	80.880	76.710	79.070	78.828	8,718,960
2026-03-27	77.520	80.460	75.230	77.900	77.662	9,382,353
2026-03-26	81.700	81.770	78.400	78.400	78.160	9,968,330
2026-03-25	79.010	82.860	78.640	81.250	81.001	18,627,980
2026-03-24	75.500	75.830	71.880	75.330	75.100	9,492,606
2026-03-23	76.500	79.120	74.050	74.250	74.023	15,315,010
2026-03-20	77.180	83.580	77.160	80.350	80.104	20,513,580
2026-03-19	76.560	78.180	75.300	75.980	75.748	6,584,814
2026-03-18	77.480	78.870	76.000	78.000	77.761	7,898,998
2026-03-17	85.000	85.000	77.430	77.480	77.243	15,113,750
2026-03-16	83.750	86.100	80.130	86.030	85.767	12,202,800
2026-03-13	83.300	88.070	83.300	83.800	83.544	15,763,240
2026-03-12	81.060	85.510	80.070	84.970	84.710	15,570,750
2026-03-11	80.000	84.790	80.000	81.160	80.912	14,195,650
2026-03-10	77.780	81.200	77.570	80.000	79.755	11,432,600
2026-03-09	77.500	77.550	72.770	76.400	76.166	14,069,770
2026-03-06	82.010	83.600	78.680	80.850	80.603	9,976,165
2026-03-05	80.000	84.200	78.090	81.380	81.131	11,075,780
2026-03-04	76.320	79.350	75.920	78.360	78.120	7,885,066
2026-03-03	81.890	83.210	77.850	77.900	77.662	11,573,230
2026-03-02	79.330	82.800	79.310	80.000	79.755	8,852,508
2026-02-27	80.500	81.200	78.430	80.650	80.403	8,582,603
2026-02-26	78.050	83.500	77.160	82.540	82.287	13,719,640
2026-02-25	76.010	78.000	74.800	77.750	77.512	7,220,820
2026-02-24	74.480	77.140	74.350	75.300	75.070	6,157,690
2026-02-13	75.000	75.460	73.770	73.770	73.544	4,106,355
2026-02-12	72.980	75.800	72.560	75.350	75.119	6,704,317
2026-02-11	73.800	75.220	72.560	72.660	72.438	4,894,140
2026-02-10	74.780	75.350	73.690	73.900	73.674	4,914,001
2026-02-09	73.890	76.100	72.880	74.770	74.541	7,381,099
2026-02-06	74.160	74.750	71.700	72.000	71.780	8,224,689
2026-02-05	76.710	77.520	73.250	74.930	74.701	8,946,408
2026-02-04	77.250	78.690	75.500	78.170	77.931	8,656,641
2026-02-03	75.990	78.500	75.170	78.330	78.090	10,276,220
2026-02-02	78.830	80.800	74.200	74.270	74.043	11,684,870
2026-01-30	77.500	82.000	75.300	79.250	79.008	15,129,290
2026-01-29	81.790	82.800	76.580	76.790	76.555	14,096,470
2026-01-28	85.650	88.500	80.690	81.780	81.530	19,670,320
2026-01-27	76.540	84.790	75.900	84.790	84.531	11,091,560
2026-01-26	78.840	79.990	75.200	77.080	76.844	8,485,857
2026-01-23	76.760	80.990	76.330	80.280	80.034	12,294,200
2026-01-22	76.340	77.900	74.860	76.500	76.266	6,071,365
2026-01-21	74.200	77.980	73.600	76.490	76.256	7,973,399
2026-01-20	80.480	80.540	73.560	74.200	73.973	14,907,100

← NewerPage 3 of 21 · 1,207 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.