Shanghai Haishun New Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.250	10.440	10.140	10.440	6.499	1,666,875
2024-07-25	10.000	10.360	10.000	10.230	6.368	1,237,349
2024-07-24	10.270	10.380	10.080	10.120	6.300	1,881,466
2024-07-23	10.580	10.580	10.330	10.330	6.430	1,280,857
2024-07-22	10.300	10.520	10.300	10.460	6.511	1,026,963
2024-07-19	10.370	10.500	10.300	10.380	6.461	963,161
2024-07-18	10.350	10.570	10.170	10.440	6.499	1,875,807
2024-07-17	10.450	10.470	10.270	10.350	6.443	1,148,289
2024-07-16	10.450	10.520	10.350	10.430	6.493	805,919
2024-07-15	10.740	10.790	10.400	10.500	6.536	985,159
2024-07-12	10.840	10.920	10.710	10.750	6.692	1,221,727
2024-07-11	10.620	10.820	10.560	10.780	6.710	1,469,197
2024-07-10	10.490	10.590	10.380	10.410	6.480	1,058,848
2024-07-09	10.280	10.590	10.110	10.540	6.561	1,632,920
2024-07-08	10.610	10.700	10.300	10.310	6.418	1,068,281
2024-07-05	10.360	10.690	10.190	10.610	6.605	1,355,463
2024-07-04	10.730	10.810	10.330	10.380	6.461	1,602,495
2024-07-03	10.940	10.980	10.710	10.760	6.698	1,694,621
2024-07-02	10.760	10.910	10.750	10.890	6.779	1,099,817
2024-07-01	10.780	10.880	10.580	10.830	6.742	1,301,516
2024-06-28	10.720	10.970	10.630	10.780	6.710	1,055,287
2024-06-27	10.910	11.040	10.720	10.720	6.673	1,409,045
2024-06-26	10.400	10.900	10.380	10.880	6.773	1,482,849
2024-06-25	10.530	10.630	10.370	10.460	6.511	1,192,041
2024-06-24	10.700	10.700	10.390	10.420	6.486	2,289,424
2024-06-21	10.670	10.820	10.540	10.760	6.698	1,287,135
2024-06-20	10.940	10.980	10.560	10.620	6.611	1,935,886
2024-06-19	11.050	11.110	10.890	10.930	6.804	1,609,503
2024-06-18	10.920	11.130	10.850	11.070	6.891	1,373,033
2024-06-17	10.950	11.060	10.850	10.940	6.810	1,216,836
2024-06-14	10.960	11.100	10.830	11.060	6.885	1,705,486
2024-06-13	11.120	11.150	10.910	10.970	6.829	1,364,830
2024-06-12	10.920	11.150	10.820	11.110	6.916	1,396,781
2024-06-11	10.890	10.980	10.660	10.920	6.798	1,688,952
2024-06-07	10.700	11.000	10.700	10.910	6.791	2,522,075
2024-06-06	11.200	11.240	10.510	10.540	6.561	3,723,289
2024-06-05	11.290	11.360	11.100	11.100	6.910	1,752,145
2024-06-04	11.400	11.420	11.140	11.350	7.065	2,260,370
2024-06-03	11.840	11.840	11.370	11.470	7.140	3,531,007
2024-05-31	11.720	11.920	11.690	11.870	7.389	2,175,544
2024-05-30	11.760	11.940	11.700	11.720	7.296	2,359,880
2024-05-29	11.560	11.890	11.530	11.800	7.345	2,038,399
2024-05-28	11.680	11.870	11.580	11.660	7.258	1,699,731
2024-05-27	11.900	11.940	11.530	11.770	7.233	1,753,795
2024-05-24	11.760	11.880	11.700	11.770	7.233	1,518,414
2024-05-23	12.080	12.080	11.710	11.770	7.233	2,415,451
2024-05-22	12.150	12.150	11.830	12.090	7.430	2,068,381
2024-05-21	12.210	12.490	11.910	11.990	7.369	3,557,105
2024-05-20	12.530	12.530	12.190	12.240	7.522	2,577,652
2024-05-17	12.410	12.480	12.240	12.450	7.651	2,700,998
2024-05-16	12.350	12.540	12.320	12.340	7.584	2,170,726
2024-05-15	12.510	12.520	12.240	12.320	7.571	2,273,072
2024-05-14	12.270	12.560	12.230	12.390	7.614	3,240,904
2024-05-13	12.340	12.370	12.120	12.270	7.541	3,085,416
2024-05-10	12.740	12.740	12.460	12.480	7.670	4,170,925
2024-05-09	12.480	12.980	12.480	12.780	7.854	5,369,556
2024-05-08	12.680	12.770	12.380	12.410	7.627	3,334,808
2024-05-07	12.560	12.680	12.420	12.670	7.786	3,957,930
2024-05-06	12.280	12.570	12.230	12.560	7.719	4,383,415
2024-04-30	12.440	12.490	12.040	12.180	7.485	5,244,729

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.8760 CNY
2025-12-12	0.2000 CNY
2025-06-23	0.2700 CNY
2024-11-19	0.2700 CNY
2024-05-28	0.1500 CNY
2023-05-16	0.0500 CNY
2022-05-09	0.1200 CNY
2021-04-29	0.0500 CNY
2020-05-29	0.0500 CNY
2019-06-06	0.3000 CNY

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