Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	54.700	54.880	53.670	54.820	54.652	1,876,823
2025-10-22	54.790	55.450	54.620	54.700	54.533	1,631,782
2025-10-21	54.500	55.380	54.350	55.000	54.832	1,871,018
2025-10-20	54.080	54.790	53.800	54.340	54.174	1,905,842
2025-10-17	56.030	56.320	53.300	53.360	53.197	3,141,567
2025-10-16	57.000	57.210	55.940	56.140	55.968	2,568,280
2025-10-15	57.680	58.260	56.400	57.090	56.915	2,859,704
2025-10-14	60.790	61.000	57.100	57.360	57.185	4,698,239
2025-10-13	58.300	61.090	57.640	60.510	60.325	4,029,576
2025-10-10	61.180	61.180	58.900	59.140	58.959	3,837,821
2025-10-09	60.850	62.090	60.180	61.080	60.893	4,638,518
2025-09-30	61.010	61.390	60.220	60.520	60.335	3,006,424
2025-09-29	61.350	61.630	60.620	60.770	60.584	3,119,076
2025-09-26	61.710	64.100	61.380	61.400	61.212	4,722,959
2025-09-25	62.610	62.980	61.110	61.950	61.760	6,084,938
2025-09-24	58.650	60.950	58.000	60.610	60.425	4,556,191
2025-09-23	59.790	60.600	57.370	59.010	58.829	3,973,086
2025-09-22	59.840	60.000	58.810	59.390	59.208	2,691,950
2025-09-19	59.500	60.500	59.240	59.780	59.597	4,009,409
2025-09-18	60.400	61.070	58.580	59.320	59.139	5,142,026
2025-09-17	59.920	60.800	59.380	60.460	60.275	4,030,275
2025-09-16	58.760	59.600	58.690	59.320	59.139	2,950,780
2025-09-15	59.700	60.290	58.750	58.750	58.570	2,966,438
2025-09-12	59.800	60.680	59.350	59.700	59.517	3,892,089
2025-09-11	56.600	59.940	56.060	59.850	59.667	5,336,977
2025-09-10	56.880	57.380	56.230	56.670	56.497	2,368,840
2025-09-09	58.140	58.380	56.580	56.890	56.716	3,023,400
2025-09-08	57.820	58.700	57.030	58.480	58.301	4,117,665
2025-09-05	55.050	58.180	54.310	57.910	57.733	5,001,701
2025-09-04	57.990	58.650	54.000	54.790	54.622	5,167,022
2025-09-03	59.500	59.610	57.380	57.510	57.334	4,452,024
2025-09-02	62.120	62.450	58.370	59.480	59.298	5,686,239
2025-09-01	61.710	62.490	60.600	62.090	61.900	5,518,794
2025-08-29	64.020	64.450	60.710	61.680	61.491	7,077,115
2025-08-28	60.350	62.170	59.710	62.170	61.980	5,510,782
2025-08-27	61.630	62.850	60.280	60.290	60.106	5,394,054
2025-08-26	61.600	62.000	60.100	61.380	61.192	5,437,031
2025-08-25	58.590	61.860	58.590	61.700	61.511	7,527,315
2025-08-22	57.280	58.480	57.210	58.230	58.052	4,302,849
2025-08-21	57.400	58.220	56.800	57.230	57.055	4,714,591
2025-08-20	56.150	57.260	55.560	57.250	57.075	3,522,150
2025-08-19	56.800	57.480	56.120	56.600	56.427	3,707,082
2025-08-18	56.380	57.270	55.900	56.870	56.696	4,381,401
2025-08-15	55.410	57.000	55.230	56.350	56.178	3,685,028
2025-08-14	57.350	57.550	55.550	55.560	55.390	4,380,263
2025-08-13	55.510	57.500	55.510	57.350	57.175	4,951,635
2025-08-12	55.750	56.590	54.610	55.880	55.709	4,236,092
2025-08-11	55.830	56.180	55.550	55.820	55.649	3,062,925
2025-08-08	55.100	56.230	54.520	55.830	55.659	4,434,609
2025-08-07	55.400	55.790	54.690	55.080	54.912	2,632,675
2025-08-06	55.390	55.680	54.900	55.430	55.260	2,976,782
2025-08-05	54.750	55.980	54.200	55.470	55.300	4,762,046
2025-08-04	52.940	55.180	52.750	54.450	54.283	4,074,964
2025-08-01	53.200	54.100	52.720	53.150	52.987	2,754,901
2025-07-31	54.200	55.090	53.100	53.460	53.296	5,108,270
2025-07-30	54.440	55.220	53.900	54.580	54.413	5,205,353
2025-07-29	53.630	54.600	53.310	54.440	54.273	4,556,482
2025-07-28	53.270	53.760	52.740	53.620	53.456	3,559,765
2025-07-25	53.600	53.600	52.660	52.970	52.808	3,605,248
2025-07-24	52.650	53.700	52.400	53.700	53.536	4,753,878

← NewerPage 5 of 21 · 1,202 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.