Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	52.080	53.030	51.750	52.630	52.469	4,171,818
2025-07-22	52.360	52.480	51.720	52.180	52.020	3,483,219
2025-07-21	52.130	52.600	51.920	52.350	52.190	3,538,538
2025-07-18	51.960	52.380	51.550	52.120	51.961	2,887,047
2025-07-17	51.000	52.680	50.850	51.940	51.781	3,440,430
2025-07-16	51.340	51.660	50.900	51.040	50.884	2,423,655
2025-07-15	51.930	52.380	50.980	51.420	51.263	3,254,627
2025-07-14	50.800	52.420	50.430	51.730	51.572	4,244,365
2025-07-11	51.450	52.370	51.390	51.960	51.801	3,397,563
2025-07-10	52.330	52.500	51.200	51.600	51.442	4,438,097
2025-07-09	52.020	53.310	51.850	52.730	52.569	7,114,568
2025-07-08	51.480	52.170	51.000	51.850	51.691	4,816,710
2025-07-07	51.730	51.970	50.910	51.350	51.193	3,747,230
2025-07-04	52.760	52.920	51.160	51.790	51.632	5,586,671
2025-07-03	52.570	54.000	52.570	53.000	52.838	7,298,528
2025-07-02	54.030	54.500	52.000	52.740	52.579	11,412,680
2025-07-01	55.130	58.530	54.530	55.630	55.460	18,613,840
2025-06-30	49.380	53.210	49.100	53.210	53.047	3,767,208
2025-06-27	47.570	48.590	47.360	48.370	48.222	2,843,152
2025-06-26	47.700	47.970	47.270	47.410	47.265	1,630,600
2025-06-25	47.410	47.720	47.150	47.690	47.544	1,642,378
2025-06-24	46.630	47.380	46.570	47.310	47.165	1,657,633
2025-06-23	45.360	46.600	45.220	46.500	46.358	1,566,624
2025-06-20	46.140	46.530	45.550	45.580	45.441	1,336,135
2025-06-19	46.670	47.110	46.050	46.120	45.979	1,408,443
2025-06-18	46.430	46.950	46.080	46.800	46.657	1,077,923
2025-06-17	47.330	47.440	46.420	46.630	46.487	1,289,540
2025-06-16	46.020	47.370	45.180	47.230	47.086	2,399,872
2025-06-13	46.400	46.850	45.200	46.160	46.019	4,902,953
2025-06-12	47.010	47.950	46.330	46.510	46.368	2,545,640
2025-06-11	47.450	47.980	47.430	47.520	46.956	1,130,988
2025-06-10	48.450	48.500	47.220	47.390	46.827	1,592,906
2025-06-09	48.550	48.740	48.250	48.600	48.023	1,504,560
2025-06-06	48.290	48.820	47.810	48.450	47.875	1,437,636
2025-06-05	47.580	48.340	47.380	48.280	47.707	1,895,159
2025-06-04	47.620	47.980	47.580	47.620	47.055	1,103,290
2025-06-03	47.880	48.080	47.310	47.570	47.005	1,258,520
2025-05-30	48.240	48.240	47.600	47.880	47.312	1,188,369
2025-05-29	47.850	48.350	47.580	48.230	47.657	1,667,664
2025-05-28	47.210	48.150	47.080	47.900	47.331	1,443,517
2025-05-27	47.080	47.480	46.700	47.200	46.640	1,070,976
2025-05-26	47.300	47.780	47.070	47.330	46.768	1,049,765
2025-05-23	47.620	48.100	47.200	47.230	46.669	1,161,900
2025-05-22	47.600	48.160	47.320	47.620	47.055	1,109,440
2025-05-21	47.810	47.900	47.000	47.610	47.045	965,205
2025-05-20	48.020	48.200	47.660	47.750	47.183	1,159,920
2025-05-19	47.700	48.180	47.210	48.100	47.529	1,281,319
2025-05-16	47.710	48.370	47.560	47.860	47.292	1,126,364
2025-05-15	48.510	48.590	47.870	47.900	47.331	1,336,456
2025-05-14	48.580	48.910	48.150	48.510	47.934	2,120,480
2025-05-13	49.460	49.590	48.370	48.550	47.974	2,445,656
2025-05-12	48.420	49.800	48.200	49.080	48.497	3,503,508
2025-05-09	47.930	48.490	47.030	48.200	47.628	2,839,156
2025-05-08	46.850	49.180	46.770	47.910	47.341	5,513,523
2025-05-07	47.500	47.980	46.710	47.030	46.472	2,916,707
2025-05-06	47.180	47.560	46.660	47.100	46.541	2,021,693
2025-04-30	46.600	47.000	46.500	46.620	46.067	1,015,338
2025-04-29	46.560	46.980	46.230	46.560	46.007	1,201,277
2025-04-28	45.870	47.390	45.750	46.660	46.106	2,272,055
2025-04-25	45.500	46.630	45.400	45.910	45.365	1,660,960

← NewerPage 6 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.