Hebei Sinopack Electronic Technolog historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	101.25	104.42	100.20	100.83	100.83	4,640,000
2026-10-20	98.530	102.50	97.350	100.19	100.19	4,477,646
2026-10-19	100.00	100.99	95.000	98.940	98.940	5,166,520
2026-10-16	104.56	105.20	99.900	101.00	101.00	6,158,307
2026-10-15	103.22	105.19	100.22	102.52	102.52	7,957,489
2026-10-14	109.41	112.13	107.00	107.67	107.67	6,010,492
2026-10-13	102.78	111.50	101.50	109.72	109.72	7,967,950
2026-10-12	109.01	110.80	105.83	106.94	106.94	5,554,551
2026-10-09	109.13	110.69	101.18	109.99	109.99	9,434,224
2026-10-08	118.89	120.16	108.77	110.64	110.64	9,003,492
2026-09-30	119.59	122.50	117.06	118.84	118.84	6,094,321
2026-09-29	117.12	119.98	115.71	118.57	118.57	6,540,285
2026-09-28	129.28	129.28	116.42	116.99	116.99	10,303,440
2026-09-24	134.59	136.23	129.28	129.35	129.35	8,220,979
2026-09-23	133.59	136.70	131.37	134.60	134.60	8,396,502
2026-09-22	138.58	139.15	132.97	133.66	133.66	11,241,520
2026-09-21	136.67	139.48	135.85	136.95	136.95	12,162,294
2026-09-18	139.02	139.90	134.60	135.50	135.50	16,202,104
2026-09-17	137.70	143.42	136.49	137.40	137.40	21,869,748
2026-09-16	127.00	137.72	126.01	137.72	137.72	6,114,081
2026-09-15	122.91	129.43	122.45	125.20	125.20	10,879,636
2026-09-14	115.26	125.18	113.69	122.88	122.88	11,318,486
2026-09-11	117.00	119.91	113.00	118.06	118.06	9,174,041
2026-09-10	118.00	125.55	116.66	120.12	120.12	10,044,061
2026-09-09	122.00	124.95	118.01	120.60	120.60	12,414,884
2026-09-08	120.18	121.00	116.88	118.75	118.75	7,218,187
2026-09-07	115.37	121.85	115.00	120.72	120.72	9,266,726
2026-09-04	120.65	121.49	112.40	113.78	113.78	10,051,827
2026-09-03	119.52	120.94	117.20	120.39	120.39	7,067,668
2026-09-02	119.50	121.30	117.50	118.92	118.92	7,672,789
2026-09-01	127.08	127.65	120.60	122.18	122.18	9,529,849
2026-08-31	122.88	128.00	122.64	127.49	127.49	8,760,568
2026-08-28	130.05	133.20	126.60	126.65	126.65	10,170,420
2026-08-27	129.19	133.38	126.40	131.35	131.35	12,051,693
2026-08-26	128.61	131.45	123.83	126.92	126.92	10,945,156
2026-08-25	128.01	131.89	124.95	128.00	128.00	11,562,583
2026-08-24	143.36	145.00	131.00	134.60	134.60	16,844,916
2026-08-21	128.19	142.04	126.11	142.04	142.04	16,117,945
2026-08-20	133.00	134.50	127.82	129.13	129.13	12,885,970
2026-08-19	139.65	141.28	129.25	129.25	129.25	16,526,617
2026-08-18	147.09	150.00	141.37	143.61	143.61	18,681,725
2026-08-17	135.29	143.09	133.14	143.09	143.09	17,201,939
2026-08-14	120.20	130.08	118.66	130.08	130.08	13,075,390
2026-08-13	121.95	124.80	118.00	118.25	118.25	10,376,383
2026-08-12	119.00	121.65	115.50	119.39	119.39	10,919,724
2026-08-11	112.32	124.01	110.67	117.64	117.64	16,422,213
2026-08-10	117.00	117.83	109.46	112.74	112.74	11,361,021
2026-08-07	113.71	117.00	110.52	115.86	115.86	10,507,348
2026-08-06	106.95	113.88	105.58	111.76	111.76	11,162,288
2026-08-05	98.670	109.83	97.780	108.63	108.63	14,155,231
2026-08-04	93.000	100.30	91.860	100.30	100.30	11,914,520
2026-08-03	93.380	94.370	90.070	91.180	91.180	8,359,310
2026-07-31	100.21	100.21	94.500	94.700	94.700	11,327,502
2026-07-30	97.930	98.420	89.090	91.100	91.100	10,003,735
2026-07-29	100.45	102.51	93.660	98.550	98.550	10,070,343
2026-07-28	106.00	109.36	99.450	100.28	100.28	10,294,195
2026-07-27	105.02	108.56	102.81	108.51	108.51	9,040,843
2026-07-24	106.00	109.23	103.00	106.00	106.00	6,838,557
2026-07-23	109.86	112.48	106.50	107.59	107.59	8,779,354
2026-07-22	109.99	113.34	107.38	108.56	108.56	13,204,527

Page 1 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.