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
2025-07-23	16.060	16.090	15.750	15.800	10.217	8,994,470
2025-07-22	16.130	16.350	15.950	16.040	10.372	14,020,845
2025-07-21	16.160	16.260	16.010	16.180	10.462	8,656,927
2025-07-18	16.170	16.460	16.080	16.170	10.456	11,135,408
2025-07-17	15.980	16.200	15.870	16.150	10.443	8,319,879
2025-07-16	16.220	16.220	15.870	15.970	10.327	7,383,727
2025-07-15	16.570	16.610	15.810	16.090	10.404	15,365,248
2025-07-14	16.760	16.870	16.430	16.570	10.715	9,609,275
2025-07-11	16.820	17.070	16.500	16.680	10.786	13,444,746
2025-07-10	17.000	17.350	16.680	16.740	10.824	19,961,179
2025-07-09	17.390	17.900	16.930	16.970	10.973	27,230,587
2025-07-08	17.000	18.060	16.850	17.450	11.284	28,452,152
2025-07-07	17.100	18.080	17.100	17.400	11.251	22,148,155
2025-07-04	18.570	18.870	17.500	17.580	11.368	32,856,504
2025-07-03	17.790	19.300	17.240	18.960	12.260	38,791,924
2025-07-02	18.090	19.050	17.690	17.710	11.452	30,649,364
2025-07-01	19.500	20.000	17.650	18.570	12.008	49,720,612
2025-06-30	18.390	19.580	17.400	18.920	12.234	41,652,062
2025-06-27	16.730	19.090	16.730	18.720	12.105	43,867,888
2025-06-26	15.470	16.900	15.470	16.740	10.824	33,964,832
2025-06-25	15.330	15.950	15.160	15.410	9.964	19,018,034
2025-06-24	14.210	15.300	14.110	15.230	9.848	18,881,510
2025-06-23	13.720	14.330	13.650	14.210	9.188	5,644,794
2025-06-20	13.760	14.260	13.760	14.020	8.891	5,316,104
2025-06-19	14.000	14.150	13.720	13.750	8.720	3,663,575
2025-06-18	13.990	14.110	13.820	14.010	8.885	3,732,356
2025-06-17	14.140	14.180	14.040	14.120	8.954	3,402,236
2025-06-16	14.150	14.320	14.100	14.140	8.967	2,813,418
2025-06-13	14.380	14.470	14.130	14.150	8.973	3,658,027
2025-06-12	14.450	14.540	14.320	14.450	9.164	3,311,132
2025-06-11	14.440	14.570	14.420	14.470	9.176	3,510,738
2025-06-10	14.640	14.720	14.220	14.440	9.157	5,652,532
2025-06-09	14.410	14.910	14.410	14.640	9.284	6,369,099
2025-06-06	14.360	14.550	14.220	14.460	9.170	4,668,922
2025-06-05	14.270	14.380	14.150	14.270	9.050	3,985,505
2025-06-04	14.160	14.620	13.890	14.270	9.050	5,095,446
2025-06-03	13.990	14.220	13.910	14.110	8.948	2,704,022
2025-05-30	14.200	14.210	14.010	14.050	8.910	3,499,764
2025-05-29	14.150	14.320	14.110	14.230	9.024	4,702,219
2025-05-28	14.400	14.470	14.100	14.160	8.980	3,970,905
2025-05-27	14.240	14.430	13.960	14.380	9.119	6,289,530
2025-05-26	14.180	14.300	14.000	14.240	9.031	3,716,719
2025-05-23	14.420	14.600	14.210	14.240	9.031	5,400,974
2025-05-22	14.850	14.860	14.380	14.420	9.145	7,166,989
2025-05-21	14.910	15.170	14.810	14.850	9.417	7,847,202
2025-05-20	15.190	15.380	14.740	14.970	9.493	13,036,039
2025-05-19	15.180	15.320	15.000	15.210	9.646	4,319,699
2025-05-16	15.450	15.490	15.180	15.230	9.658	6,160,028
2025-05-15	15.780	15.850	15.260	15.310	9.709	7,692,494
2025-05-14	15.860	15.960	15.650	15.710	9.963	9,230,895
2025-05-13	15.790	15.920	15.540	15.900	10.083	12,723,218
2025-05-12	15.860	16.150	15.480	15.700	9.956	19,390,290
2025-05-09	14.460	16.460	14.340	15.820	10.033	31,945,185
2025-05-08	14.320	14.510	14.280	14.510	9.202	4,352,987
2025-05-07	14.610	14.610	14.240	14.370	9.113	5,646,254
2025-05-06	14.290	14.630	14.290	14.410	9.138	6,865,074
2025-04-30	14.080	14.320	14.070	14.240	9.031	4,774,489
2025-04-29	13.990	14.240	13.880	14.060	8.916	5,371,095
2025-04-28	14.060	14.210	13.680	13.940	8.840	5,545,428
2025-04-25	14.260	14.390	13.980	14.220	9.018	6,136,564

← NewerPage 6 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.