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
2026-07-21	10.030	10.110	9.110	9.700	9.700	6,550,434
2026-07-20	10.900	10.930	9.880	9.960	9.960	5,074,128
2026-07-17	11.370	11.540	10.710	10.710	10.710	4,163,326
2026-07-16	11.400	11.760	11.270	11.370	11.370	2,457,886
2026-07-15	11.620	11.870	11.270	11.480	11.480	2,712,492
2026-07-14	11.570	11.770	11.370	11.670	11.670	2,297,324
2026-07-13	12.200	12.260	11.530	11.570	11.570	4,445,826
2026-07-10	12.100	12.510	12.090	12.190	12.190	4,365,948
2026-07-09	12.810	12.960	12.070	12.330	12.330	3,528,536
2026-07-08	12.490	12.810	12.200	12.750	12.750	4,102,653
2026-07-07	12.970	13.530	12.420	12.560	12.560	5,259,635
2026-07-06	13.740	13.990	12.850	12.890	12.890	6,900,194
2026-07-03	13.230	13.880	12.960	13.680	13.680	5,850,604
2026-07-02	12.750	13.560	12.550	13.030	13.030	5,909,036
2026-07-01	12.700	12.920	12.490	12.750	12.750	3,519,578
2026-06-30	12.470	12.770	12.330	12.700	12.700	4,468,796
2026-06-29	12.500	13.120	12.000	12.580	12.580	6,054,765
2026-06-26	13.210	13.290	12.550	12.550	12.550	6,663,375
2026-06-25	13.920	13.930	13.020	13.280	13.280	7,225,956
2026-06-24	14.850	14.850	13.930	14.050	14.050	8,282,787
2026-06-23	14.630	15.300	14.490	14.890	14.890	10,772,531
2026-06-22	13.220	14.700	13.120	14.700	14.700	15,606,726
2026-06-18	12.810	13.300	12.400	13.270	13.270	5,606,980
2026-06-17	12.860	13.180	12.610	12.950	12.950	4,351,138
2026-06-16	13.170	13.300	12.570	12.860	12.860	4,455,450
2026-06-15	13.090	13.390	13.060	13.270	13.270	4,758,137
2026-06-12	13.080	13.280	12.900	13.090	13.090	3,577,720
2026-06-11	12.900	13.060	12.730	13.010	13.010	3,108,550
2026-06-10	13.000	13.240	12.660	13.030	13.030	3,926,242
2026-06-09	13.390	13.390	12.650	12.920	12.920	5,082,350
2026-06-08	12.780	13.630	12.230	13.260	13.260	7,885,285
2026-06-05	12.640	13.090	12.020	12.790	12.790	7,894,377
2026-06-04	13.070	13.140	12.580	12.600	12.600	5,355,429
2026-06-03	13.260	13.360	12.970	13.170	13.170	4,304,284
2026-06-02	13.870	13.990	12.840	13.130	13.130	6,515,017
2026-06-01	13.760	14.070	13.600	13.870	13.870	4,198,522
2026-05-29	14.420	14.650	13.610	13.830	13.830	5,916,311
2026-05-28	13.790	14.880	13.790	14.420	14.420	8,405,062
2026-05-27	13.850	14.150	13.410	14.020	14.020	7,652,324
2026-05-26	13.920	14.280	13.780	13.820	13.820	6,440,632
2026-05-25	14.620	14.960	13.790	13.970	13.970	12,195,970
2026-05-22	14.740	15.140	14.510	14.660	14.660	7,908,861
2026-05-21	14.750	15.290	14.520	14.590	14.590	10,761,560
2026-05-20	15.550	15.780	14.240	14.770	14.770	14,190,620
2026-05-19	15.090	16.060	14.970	15.710	15.710	13,133,850
2026-05-18	14.600	15.180	14.200	15.120	15.120	11,993,790
2026-05-15	14.680	14.990	14.420	14.610	14.610	6,846,281
2026-05-14	14.950	15.200	14.400	14.730	14.730	9,762,567
2026-05-13	15.020	15.600	14.640	14.810	14.810	14,008,210
2026-05-12	14.780	15.360	14.450	15.030	15.030	11,186,470
2026-05-11	14.190	15.090	13.860	14.790	14.790	13,525,780
2026-05-08	13.660	14.350	13.610	14.270	14.270	11,095,070
2026-05-07	14.160	14.360	13.490	13.700	13.700	11,780,210
2026-05-06	13.750	14.390	13.400	14.070	14.070	12,126,790
2026-04-30	13.760	13.960	13.500	13.740	13.740	9,088,525
2026-04-29	13.380	14.090	13.210	13.870	13.870	14,201,500
2026-04-28	13.160	13.720	13.100	13.500	13.500	10,716,280
2026-04-27	20.800	20.910	19.770	20.130	13.188	18,325,907
2026-04-24	19.270	22.430	19.140	21.100	13.823	25,154,789
2026-04-23	18.900	19.480	18.500	19.210	12.585	10,966,994

← NewerPage 2 of 5 · 243 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.