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
2023-07-31	15.940	16.130	15.880	16.080	9.882	2,881,819
2023-07-28	15.900	16.040	15.760	15.980	9.821	2,607,733
2023-07-27	16.050	16.180	15.920	15.940	9.796	2,323,296
2023-07-26	16.250	16.350	16.040	16.090	9.888	2,732,274
2023-07-25	16.190	16.400	16.080	16.300	10.017	3,725,479
2023-07-24	16.050	16.190	15.760	16.150	9.925	2,593,104
2023-07-21	16.110	16.360	15.970	15.980	9.821	2,976,062
2023-07-20	16.380	16.390	16.000	16.060	9.870	3,422,238
2023-07-19	16.380	16.490	16.250	16.340	10.042	2,701,144
2023-07-18	16.420	16.550	16.250	16.390	10.073	2,846,268
2023-07-17	16.660	16.660	16.180	16.350	10.048	3,377,124
2023-07-14	16.680	16.720	16.300	16.540	10.165	4,546,729
2023-07-13	16.620	16.880	16.520	16.580	10.189	4,941,939
2023-07-12	16.900	17.300	16.560	16.620	10.214	7,764,420
2023-07-11	17.000	17.150	16.900	17.010	10.454	3,622,257
2023-07-10	17.250	17.350	16.910	16.970	10.429	6,123,674
2023-07-07	17.490	17.540	17.180	17.220	10.583	6,799,215
2023-07-06	17.280	17.680	17.150	17.370	10.675	9,326,181
2023-07-05	17.180	17.520	16.990	17.200	10.570	8,375,221
2023-07-04	17.200	17.570	17.040	17.170	10.552	12,890,699
2023-07-03	16.880	17.440	16.800	17.310	10.638	20,559,384
2023-06-30	15.750	16.750	15.750	16.660	10.238	13,798,736
2023-06-29	15.510	15.820	15.320	15.720	9.661	3,353,961
2023-06-28	15.580	15.700	15.260	15.520	9.538	2,702,750
2023-06-27	15.250	15.670	15.030	15.620	9.599	3,903,745
2023-06-26	15.280	15.380	15.010	15.110	9.286	3,646,041
2023-06-21	15.670	15.760	15.330	15.330	9.421	3,563,033
2023-06-20	15.660	15.800	15.600	15.600	9.587	2,980,427
2023-06-19	16.010	16.220	15.700	15.730	9.667	4,701,781
2023-06-16	15.840	16.170	15.700	15.990	9.827	5,006,401
2023-06-15	15.630	15.830	15.530	15.780	9.698	3,778,476
2023-06-14	16.020	16.020	15.660	15.710	9.655	3,416,252
2023-06-13	15.800	16.030	15.750	15.910	9.778	3,420,340
2023-06-12	15.420	15.970	15.300	15.860	9.747	4,696,409
2023-06-09	15.530	15.660	15.360	15.500	9.526	3,914,454
2023-06-08	15.810	15.890	15.540	15.540	9.550	5,452,987
2023-06-07	16.210	16.300	15.770	15.900	9.771	6,996,747
2023-06-06	15.980	16.550	15.850	16.190	9.950	11,063,726
2023-06-05	16.080	16.090	15.830	15.990	9.827	4,092,231
2023-06-02	15.680	16.120	15.680	16.050	9.864	5,656,474
2023-06-01	15.330	15.830	15.330	15.680	9.636	3,877,654
2023-05-31	15.800	15.890	15.420	15.430	9.483	4,123,149
2023-05-30	15.620	15.900	15.570	15.890	9.765	3,639,907
2023-05-29	15.800	15.880	15.510	15.620	9.599	3,961,415
2023-05-26	15.980	16.000	15.610	15.790	9.704	3,689,271
2023-05-25	15.850	16.040	15.730	15.980	9.821	3,544,683
2023-05-24	15.860	16.080	15.800	15.880	9.759	4,424,673
2023-05-23	16.010	16.180	15.920	15.920	9.784	4,213,563
2023-05-22	15.930	16.060	15.820	16.010	9.839	3,909,182
2023-05-19	15.930	16.030	15.690	15.940	9.796	4,126,214
2023-05-18	16.170	16.190	15.800	15.970	9.814	8,170,043
2023-05-17	15.650	16.460	15.500	16.330	10.036	11,620,002
2023-05-16	15.100	16.050	15.100	15.650	9.618	10,741,659
2023-05-15	15.020	15.190	14.890	15.190	9.304	2,342,130
2023-05-12	15.140	15.240	14.950	15.020	9.200	2,253,416
2023-05-11	15.190	15.400	15.140	15.220	9.323	2,438,246
2023-05-10	15.020	15.360	15.000	15.190	9.304	3,402,790
2023-05-09	15.330	15.400	15.020	15.020	9.200	3,581,107
2023-05-08	15.460	15.550	15.260	15.460	9.470	3,822,017
2023-05-05	15.650	15.650	15.290	15.370	9.415	3,224,960

← NewerPage 14 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.