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
2023-10-31	14.600	14.780	14.360	14.720	9.046	4,240,567
2023-10-30	14.490	14.730	14.230	14.600	8.973	3,839,797
2023-10-27	14.160	14.540	14.080	14.510	8.917	4,045,803
2023-10-26	14.450	14.670	14.170	14.240	8.751	7,012,419
2023-10-25	14.090	14.770	14.000	14.370	8.831	15,665,088
2023-10-24	12.900	13.350	12.860	13.330	8.192	3,404,718
2023-10-23	13.240	13.240	12.740	12.800	7.866	3,017,577
2023-10-20	13.320	13.580	13.230	13.230	8.131	2,317,164
2023-10-19	13.380	13.640	13.270	13.330	8.192	2,607,995
2023-10-18	13.860	13.880	13.370	13.380	8.223	3,427,494
2023-10-17	13.770	13.940	13.750	13.860	8.518	1,824,707
2023-10-16	13.930	13.990	13.700	13.770	8.462	2,766,302
2023-10-13	14.060	14.100	13.910	13.920	8.555	2,266,859
2023-10-12	14.010	14.120	13.820	14.080	8.653	3,135,640
2023-10-11	14.030	14.200	13.880	14.010	8.610	2,576,022
2023-10-10	14.010	14.150	13.900	13.950	8.573	2,088,383
2023-10-09	14.220	14.430	14.000	14.000	8.604	3,471,888
2023-09-28	14.100	14.260	14.080	14.220	8.739	1,963,560
2023-09-27	14.130	14.360	13.960	14.070	8.647	3,290,686
2023-09-26	14.200	14.230	14.090	14.160	8.702	2,246,938
2023-09-25	14.480	14.480	14.170	14.220	8.739	1,635,345
2023-09-22	14.130	14.490	13.970	14.460	8.886	2,137,584
2023-09-21	14.220	14.290	14.030	14.100	8.665	1,808,552
2023-09-20	14.310	14.430	14.220	14.230	8.745	1,333,417
2023-09-19	14.620	14.620	14.340	14.360	8.825	1,855,951
2023-09-18	14.360	14.720	14.220	14.620	8.985	1,747,546
2023-09-15	14.340	14.520	14.190	14.360	8.825	1,664,107
2023-09-14	14.420	14.530	14.270	14.330	8.807	1,418,681
2023-09-13	14.650	14.730	14.340	14.500	8.911	2,333,179
2023-09-12	14.610	14.770	14.520	14.700	9.034	2,113,303
2023-09-11	14.520	14.750	14.330	14.620	8.985	2,221,388
2023-09-08	14.660	14.740	14.500	14.610	8.979	1,956,107
2023-09-07	14.710	14.970	14.550	14.570	8.954	2,683,770
2023-09-06	14.850	14.960	14.700	14.810	9.102	2,163,694
2023-09-05	14.950	14.990	14.740	14.870	9.138	2,027,063
2023-09-04	14.580	14.990	14.490	14.950	9.188	4,416,882
2023-09-01	14.400	14.550	14.190	14.490	8.905	2,368,994
2023-08-31	14.500	14.560	14.290	14.290	8.782	2,176,128
2023-08-30	14.480	14.690	14.420	14.520	8.923	2,737,060
2023-08-29	13.870	14.510	13.760	14.480	8.899	4,090,771
2023-08-28	14.880	14.880	13.790	13.810	8.487	4,541,473
2023-08-25	14.320	14.410	14.000	14.000	8.604	2,171,083
2023-08-24	14.340	14.540	14.180	14.320	8.800	2,362,570
2023-08-23	14.470	14.680	14.400	14.400	8.850	1,916,687
2023-08-22	14.800	14.920	14.430	14.640	8.997	2,849,480
2023-08-21	14.930	15.000	14.750	14.760	9.071	2,198,028
2023-08-18	15.100	15.270	14.920	14.920	9.169	3,436,984
2023-08-17	14.910	15.090	14.700	15.060	9.255	1,899,897
2023-08-16	15.160	15.190	14.920	14.920	9.169	2,415,812
2023-08-15	15.350	15.350	15.070	15.130	9.298	2,265,239
2023-08-14	15.260	15.350	15.150	15.330	9.421	2,205,766
2023-08-11	15.570	15.660	15.350	15.350	9.433	2,672,213
2023-08-10	15.460	15.560	15.440	15.520	9.538	1,154,275
2023-08-09	15.600	15.600	15.450	15.520	9.538	2,462,142
2023-08-08	15.500	15.860	15.420	15.650	9.618	3,005,385
2023-08-07	15.740	15.750	15.500	15.570	9.569	3,175,644
2023-08-04	15.870	15.940	15.700	15.740	9.673	2,623,034
2023-08-03	15.750	15.880	15.680	15.840	9.735	2,073,345
2023-08-02	15.810	15.880	15.610	15.830	9.728	2,733,556
2023-08-01	16.090	16.190	15.770	15.800	9.710	5,175,696

← NewerPage 13 of 21 · 1,218 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.