Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	45.500	46.630	45.400	45.910	45.365	1,660,960
2025-04-24	45.510	46.190	45.010	45.720	45.177	1,978,085
2025-04-23	45.000	45.600	44.800	44.960	44.426	851,480
2025-04-22	44.710	45.250	44.500	45.010	44.476	880,824
2025-04-21	45.010	45.200	44.560	44.900	44.367	951,920
2025-04-18	44.430	45.000	44.130	44.890	44.357	764,905
2025-04-17	44.430	45.140	44.430	44.570	44.041	881,503
2025-04-16	44.880	45.260	43.910	44.740	44.209	1,043,132
2025-04-15	45.260	45.350	44.640	45.080	44.545	850,103
2025-04-14	45.900	46.000	44.980	45.090	44.555	1,582,416
2025-04-11	43.400	45.750	43.380	44.880	44.347	2,302,095
2025-04-10	44.400	45.090	43.810	43.810	43.290	2,291,481
2025-04-09	41.930	44.660	41.930	43.970	43.448	2,600,856
2025-04-08	41.010	42.690	41.010	42.670	42.163	2,601,972
2025-04-07	42.490	43.440	40.870	40.870	40.385	3,007,464
2025-04-03	45.500	46.210	45.100	45.410	44.871	1,459,445
2025-04-02	45.990	46.600	45.600	46.010	45.464	1,347,890
2025-04-01	45.750	46.240	45.420	45.750	45.207	1,284,000
2025-03-31	46.300	46.320	45.090	45.750	45.207	2,432,919
2025-03-28	47.690	48.200	47.180	47.330	46.768	1,349,278
2025-03-27	46.700	48.200	46.310	47.690	47.124	2,160,326
2025-03-26	47.210	47.570	46.870	46.900	46.343	1,169,556
2025-03-25	46.840	47.870	46.200	47.190	46.630	1,851,187
2025-03-24	47.000	47.120	45.950	46.800	46.244	1,649,465
2025-03-21	47.740	47.970	46.900	46.980	46.422	1,721,094
2025-03-20	47.790	47.940	47.300	47.880	47.312	1,524,617
2025-03-19	48.350	48.570	47.600	47.770	47.203	1,796,076
2025-03-18	48.600	49.240	48.300	48.600	48.023	1,865,571
2025-03-17	48.480	48.720	47.860	48.400	47.825	2,024,223
2025-03-14	47.850	48.400	47.440	48.340	47.766	2,189,339
2025-03-13	49.170	49.180	47.400	47.850	47.282	2,948,742
2025-03-12	48.060	50.280	48.060	48.920	48.339	4,542,816
2025-03-11	47.000	48.700	46.550	47.960	47.391	2,847,103
2025-03-10	47.450	47.740	47.050	47.460	46.897	1,701,023
2025-03-07	48.140	48.240	47.080	47.450	46.887	2,924,226
2025-03-06	47.140	49.580	47.140	48.140	47.569	5,007,388
2025-03-05	47.470	47.730	46.600	46.910	46.353	2,059,810
2025-03-04	46.170	47.850	45.880	47.490	46.926	2,441,701
2025-03-03	46.100	47.140	45.660	46.130	45.582	2,584,401
2025-02-28	47.800	48.190	46.060	46.280	45.731	3,290,752
2025-02-27	49.760	49.960	47.500	48.190	47.618	4,292,213
2025-02-26	50.020	50.020	48.920	49.630	49.041	2,818,550
2025-02-25	49.400	50.470	48.710	49.750	49.159	2,983,773
2025-02-24	50.060	50.770	49.250	49.750	49.159	3,921,428
2025-02-21	49.070	50.200	48.620	50.050	49.456	4,346,507
2025-02-20	50.000	50.330	48.810	49.200	48.616	2,567,940
2025-02-19	48.400	50.480	48.000	50.070	49.476	3,752,275
2025-02-18	48.720	49.600	47.830	47.950	47.381	1,959,604
2025-02-17	48.770	50.100	48.600	49.020	48.438	2,439,801
2025-02-14	48.440	49.190	47.960	48.770	48.191	1,650,188
2025-02-13	50.190	50.190	48.520	48.570	47.993	2,391,576
2025-02-12	49.470	50.220	49.020	50.190	49.594	2,031,864
2025-02-11	49.950	50.210	48.900	49.590	49.001	1,582,841
2025-02-10	50.420	50.880	49.640	50.100	49.505	1,819,080
2025-02-07	49.700	51.100	49.520	50.130	49.535	2,588,544
2025-02-06	48.100	49.800	47.580	49.460	48.873	2,008,912
2025-02-05	49.700	50.170	48.000	48.100	47.529	2,318,396
2025-01-27	50.750	51.570	49.200	49.200	48.616	1,450,521
2025-01-24	49.000	51.560	48.930	50.700	50.098	2,394,413
2025-01-23	49.870	50.800	49.150	49.170	48.586	1,713,582

← NewerPage 7 of 21 · 1,208 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.