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
2024-01-23	12.580	12.700	12.220	12.530	7.700	4,692,437
2024-01-22	13.530	13.580	12.540	12.600	7.743	4,513,112
2024-01-19	13.630	13.830	13.470	13.510	8.303	2,608,580
2024-01-18	13.870	13.890	13.300	13.710	8.426	5,067,072
2024-01-17	14.420	14.430	13.920	13.930	8.561	3,147,155
2024-01-16	14.490	14.660	14.120	14.400	8.850	3,460,782
2024-01-15	14.390	14.640	14.300	14.530	8.929	2,692,822
2024-01-12	14.470	14.750	14.310	14.450	8.880	3,381,066
2024-01-11	14.210	14.550	14.210	14.430	8.868	3,313,330
2024-01-10	14.360	14.540	14.090	14.290	8.782	3,792,493
2024-01-09	14.340	14.590	14.200	14.360	8.825	5,658,581
2024-01-08	14.550	15.000	14.260	14.370	8.831	8,725,069
2024-01-05	14.930	15.720	14.750	14.770	9.077	13,756,325
2024-01-04	14.710	14.730	14.460	14.650	9.003	2,406,583
2024-01-03	14.590	14.750	14.470	14.710	9.040	3,163,562
2024-01-02	14.500	14.660	14.380	14.580	8.960	2,663,330
2023-12-29	14.120	14.470	14.060	14.430	8.868	2,554,889
2023-12-28	13.780	14.140	13.660	14.100	8.665	2,412,064
2023-12-27	13.700	13.860	13.600	13.860	8.518	1,856,469
2023-12-26	13.800	13.840	13.600	13.660	8.395	2,069,981
2023-12-25	14.030	14.030	13.680	13.800	8.481	2,890,506
2023-12-22	14.220	14.300	13.970	14.060	8.641	2,282,416
2023-12-21	14.050	14.280	13.800	14.220	8.739	2,542,504
2023-12-20	14.100	14.240	14.000	14.000	8.604	1,465,154
2023-12-19	14.030	14.150	13.880	14.090	8.659	2,288,986
2023-12-18	14.310	14.470	14.030	14.040	8.628	2,681,863
2023-12-15	14.170	14.370	14.150	14.200	8.727	1,752,729
2023-12-14	14.390	14.390	14.150	14.170	8.708	2,083,273
2023-12-13	14.320	14.480	14.150	14.300	8.788	1,420,770
2023-12-12	14.300	14.390	14.170	14.320	8.800	1,786,208
2023-12-11	14.290	14.430	14.100	14.290	8.782	2,853,130
2023-12-08	14.560	14.670	14.350	14.380	8.837	2,743,039
2023-12-07	14.700	14.820	14.450	14.550	8.942	2,472,923
2023-12-06	14.640	14.880	14.640	14.750	9.065	1,916,344
2023-12-05	14.750	14.940	14.680	14.690	9.028	1,811,567
2023-12-04	14.930	15.040	14.820	14.850	9.126	2,009,543
2023-12-01	14.900	15.030	14.780	14.940	9.181	2,473,384
2023-11-30	14.880	14.960	14.660	14.840	9.120	2,382,263
2023-11-29	15.050	15.150	14.840	14.870	9.138	1,690,803
2023-11-28	14.950	15.070	14.780	14.990	9.212	2,522,047
2023-11-27	15.010	15.260	14.720	15.000	9.218	3,806,660
2023-11-24	15.130	15.190	14.940	15.050	9.249	2,159,046
2023-11-23	14.910	15.120	14.910	15.120	9.292	1,887,195
2023-11-22	15.090	15.270	14.980	15.020	9.231	2,216,132
2023-11-21	15.200	15.320	15.110	15.160	9.317	2,585,220
2023-11-20	15.150	15.210	15.000	15.180	9.329	3,232,730
2023-11-17	14.800	15.130	14.730	15.070	9.261	2,842,326
2023-11-16	14.900	14.970	14.810	14.840	9.120	1,723,857
2023-11-15	15.000	15.050	14.830	14.880	9.145	2,057,166
2023-11-14	15.000	15.070	14.830	14.910	9.163	2,091,914
2023-11-13	14.800	14.990	14.710	14.970	9.200	3,193,037
2023-11-10	14.600	14.800	14.530	14.720	9.046	1,868,799
2023-11-09	14.700	14.850	14.560	14.640	8.997	2,096,559
2023-11-08	14.740	14.850	14.660	14.760	9.071	1,636,659
2023-11-07	14.940	14.940	14.640	14.770	9.077	2,123,276
2023-11-06	14.680	14.890	14.610	14.830	9.114	3,120,888
2023-11-03	14.560	14.710	14.500	14.600	8.973	2,352,058
2023-11-02	14.800	14.800	14.500	14.570	8.954	2,776,626
2023-11-01	14.720	14.820	14.600	14.760	9.071	3,305,000
2023-10-31	14.600	14.780	14.360	14.720	9.046	4,240,567

← NewerPage 12 of 21 · 1,217 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.