Shanghai Precise Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	59.140	59.190	56.290	56.350	56.350	16,178,171
2026-10-21	58.500	60.440	58.100	58.900	58.900	20,699,944
2026-10-20	55.830	57.980	55.310	57.620	57.620	17,311,498
2026-10-19	54.500	56.590	54.110	56.160	56.160	15,273,789
2026-10-16	55.450	55.880	54.000	54.510	54.510	16,073,837
2026-10-15	53.520	55.190	53.460	54.010	54.010	16,826,652
2026-10-14	57.860	58.000	56.060	56.060	56.060	13,855,408
2026-10-13	57.650	59.680	56.740	58.260	58.260	22,662,717
2026-10-12	58.490	58.800	57.340	57.640	57.640	13,489,691
2026-10-09	62.000	62.000	55.920	58.630	58.630	34,826,617
2026-10-08	64.140	65.360	62.040	62.430	62.430	16,757,078
2026-09-30	66.930	66.990	63.950	64.020	64.020	18,549,980
2026-09-29	65.190	66.640	64.770	65.760	65.760	20,599,666
2026-09-28	67.710	67.730	64.750	65.050	65.050	23,575,211
2026-09-24	66.370	68.520	66.070	68.010	68.010	32,563,068
2026-09-23	66.010	68.000	64.660	66.740	66.740	31,722,186
2026-09-22	63.550	66.920	63.300	66.730	66.730	47,023,449
2026-09-21	63.140	63.660	62.090	62.550	62.550	19,434,371
2026-09-18	63.620	63.850	62.380	63.290	63.290	20,357,020
2026-09-17	62.010	63.860	62.000	62.240	62.240	14,222,784
2026-09-16	61.000	62.910	60.440	62.580	62.580	18,753,760
2026-09-15	61.250	61.800	60.600	60.910	60.910	14,526,044
2026-09-14	60.780	61.680	60.380	60.680	60.251	13,087,096
2026-09-11	61.000	61.480	59.730	61.050	60.619	16,909,474
2026-09-10	61.600	62.480	61.380	61.950	61.512	10,276,924
2026-09-09	63.330	64.030	62.150	62.400	61.959	13,209,649
2026-09-08	64.000	64.600	62.820	63.030	62.585	18,010,046
2026-09-07	63.700	64.200	63.290	63.990	63.538	14,117,847
2026-09-04	65.190	65.470	62.550	62.930	62.485	18,302,009
2026-09-03	65.000	65.280	63.630	64.410	63.955	14,445,770
2026-09-02	63.980	65.110	63.500	64.410	63.955	14,401,746
2026-09-01	66.030	66.780	64.700	64.950	64.491	19,419,436
2026-08-31	61.860	66.300	61.540	66.220	65.752	27,115,315
2026-08-28	63.900	65.350	63.110	63.120	62.674	23,595,639
2026-08-27	62.850	63.770	62.100	63.690	63.240	18,531,745
2026-08-26	62.610	62.910	61.730	62.330	61.890	11,626,142
2026-08-25	61.000	63.180	60.800	62.600	62.158	14,314,877
2026-08-24	64.600	64.900	61.420	62.450	62.009	17,749,360
2026-08-21	63.980	64.810	63.200	64.380	63.925	15,800,885
2026-08-20	66.440	66.450	64.020	64.580	64.124	21,279,888
2026-08-19	67.500	67.990	65.380	65.380	64.918	34,111,468
2026-08-18	71.800	71.820	68.880	69.930	69.436	40,728,689
2026-08-17	70.880	73.110	69.880	72.590	72.077	53,377,649
2026-08-14	69.000	71.500	67.700	70.900	70.399	50,547,324
2026-08-13	69.990	71.900	68.510	68.550	68.066	54,378,391
2026-08-12	69.210	70.050	67.490	67.700	67.222	30,442,227
2026-08-11	68.930	69.370	66.580	67.850	67.371	27,314,211
2026-08-10	69.000	69.870	66.950	67.680	67.202	30,086,702
2026-08-07	68.990	71.080	67.380	69.750	69.257	38,501,988
2026-08-06	68.000	70.300	67.650	68.800	68.314	35,373,886
2026-08-05	67.910	71.880	67.500	69.920	69.426	52,581,950
2026-08-04	64.600	68.360	64.600	68.000	67.520	45,445,014
2026-08-03	63.600	65.760	62.700	62.970	62.525	30,235,012
2026-07-31	61.940	65.950	61.080	63.250	62.803	45,461,131
2026-07-30	60.050	60.990	57.340	57.900	57.491	29,535,469
2026-07-29	63.190	63.800	58.600	60.720	60.291	33,759,658
2026-07-28	64.900	65.560	63.100	63.230	62.783	21,892,572
2026-07-27	64.670	66.360	64.030	66.280	65.812	19,102,232
2026-07-24	65.920	66.830	64.800	64.800	64.342	21,761,107
2026-07-23	68.000	70.030	67.320	67.770	67.291	27,633,624

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.4288 CNY
2026-07-07	0.2458 CNY
2025-09-25	0.3995 CNY
2025-07-18	0.1288 CNY
2024-10-10	0.3995 CNY
2024-07-10	0.1270 CNY
2023-10-11	0.3900 CNY
2022-11-15	1.0000 CNY
2020-08-07	0.0270 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.