Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	82.440	83.450	79.600	81.250	81.001	11,189,400
2026-01-16	77.360	83.230	77.100	81.000	80.752	14,243,370
2026-01-15	76.110	77.590	74.510	76.660	76.425	7,803,887
2026-01-14	78.150	80.500	76.020	76.800	76.565	11,760,740
2026-01-13	80.080	81.110	76.580	78.130	77.891	11,956,110
2026-01-12	80.500	82.000	78.190	80.890	80.643	16,714,859
2026-01-09	74.270	80.840	73.810	78.500	78.260	20,459,000
2026-01-08	83.300	84.000	75.230	75.700	75.468	23,630,480
2026-01-07	73.340	80.630	73.340	80.630	80.383	11,971,880
2026-01-06	74.500	75.290	72.200	73.300	73.076	9,933,833
2026-01-05	73.800	75.460	71.880	74.890	74.661	8,548,830
2025-12-31	73.040	75.670	72.200	73.160	72.936	7,098,988
2025-12-30	76.000	76.200	73.250	73.700	73.475	8,456,067
2025-12-29	76.800	77.980	74.380	76.650	76.415	9,391,057
2025-12-26	75.050	79.270	73.730	76.860	76.625	9,801,386
2025-12-25	76.500	77.750	74.780	75.400	75.169	7,967,227
2025-12-24	76.110	77.800	74.970	77.450	77.213	11,906,180
2025-12-23	78.250	79.790	76.340	76.710	76.475	13,465,160
2025-12-22	74.880	80.720	74.130	78.240	78.001	20,599,811
2025-12-19	76.010	76.780	72.400	73.380	73.156	12,625,330
2025-12-18	75.210	79.570	75.000	75.250	75.020	18,778,811
2025-12-17	68.770	74.880	67.900	74.880	74.651	13,559,650
2025-12-16	71.120	71.880	65.390	68.070	67.862	15,167,980
2025-12-15	73.600	73.800	69.910	71.030	70.813	17,647,570
2025-12-12	70.240	77.740	70.190	75.910	75.678	26,813,740
2025-12-11	72.170	75.390	71.770	71.800	71.580	36,674,180
2025-12-10	68.580	71.840	68.310	71.840	71.620	44,295,031
2025-12-09	65.310	65.310	65.310	65.310	65.110	2,898,853
2025-12-08	59.370	59.370	59.370	59.370	59.188	3,822,178
2025-12-05	53.020	54.180	52.440	53.970	53.805	3,001,059
2025-12-04	52.200	52.920	51.750	52.820	52.658	1,351,924
2025-12-03	52.820	52.990	52.090	52.450	52.290	1,338,180
2025-12-02	52.870	53.110	52.570	52.690	52.529	1,240,165
2025-12-01	52.730	53.000	52.430	53.000	52.838	1,685,680
2025-11-28	52.000	52.780	52.000	52.740	52.579	1,589,519
2025-11-27	51.910	52.750	51.810	52.130	51.971	1,722,346
2025-11-26	52.020	52.380	51.760	51.950	51.791	1,659,713
2025-11-25	51.930	52.490	51.650	51.980	51.821	1,866,248
2025-11-24	50.770	52.080	50.540	51.770	51.612	2,049,465
2025-11-21	51.480	51.880	50.280	50.370	50.216	2,212,235
2025-11-20	52.120	52.470	51.580	51.830	51.671	1,380,569
2025-11-19	52.250	52.600	51.760	51.880	51.721	1,508,922
2025-11-18	52.600	52.730	52.000	52.400	52.240	1,736,193
2025-11-17	52.610	53.100	52.400	52.650	52.489	1,521,227
2025-11-14	53.200	53.360	52.520	52.590	52.429	1,576,631
2025-11-13	52.900	53.320	52.800	53.060	52.898	1,700,111
2025-11-12	53.290	53.500	52.510	52.790	52.629	1,955,758
2025-11-11	53.990	54.300	53.310	53.410	53.247	2,042,909
2025-11-10	54.120	54.500	53.600	53.950	53.785	2,449,948
2025-11-07	54.470	54.720	53.860	54.160	53.994	2,002,520
2025-11-06	54.920	55.140	54.200	54.810	54.642	2,740,955
2025-11-05	54.680	55.070	54.000	54.750	54.583	1,955,334
2025-11-04	56.500	56.550	54.660	55.110	54.941	2,350,572
2025-11-03	57.010	57.030	55.060	56.310	56.138	2,836,512
2025-10-31	58.220	58.490	56.950	57.010	56.836	2,920,376
2025-10-30	59.400	59.530	58.060	58.450	58.271	3,076,503
2025-10-29	59.200	60.080	58.640	59.510	59.328	4,146,741
2025-10-28	58.400	60.750	58.000	60.190	60.006	5,549,072
2025-10-27	56.960	59.290	56.750	58.620	58.441	4,152,820
2025-10-24	55.150	56.160	55.040	56.160	55.988	2,343,238

← NewerPage 4 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.