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
2025-01-21	13.590	13.720	13.340	13.720	8.701	2,919,951
2025-01-20	13.350	13.590	13.160	13.590	8.618	2,713,897
2025-01-17	13.130	13.350	13.010	13.230	8.390	2,239,811
2025-01-16	13.060	13.350	13.010	13.150	8.339	2,637,926
2025-01-15	12.990	13.110	12.850	13.040	8.270	2,923,356
2025-01-14	12.370	12.940	12.370	12.920	8.193	2,875,322
2025-01-13	12.160	12.420	11.980	12.360	7.838	2,265,482
2025-01-10	12.830	12.880	12.300	12.310	7.807	2,221,972
2025-01-09	12.780	12.890	12.680	12.750	8.086	1,823,831
2025-01-08	12.880	12.920	12.400	12.760	8.092	2,624,326
2025-01-07	12.560	12.890	12.510	12.880	8.168	2,203,498
2025-01-06	12.500	12.800	12.160	12.570	7.972	2,423,314
2025-01-03	12.960	13.130	12.520	12.520	7.940	3,320,768
2025-01-02	13.380	13.480	12.860	12.960	8.219	3,072,276
2024-12-31	13.650	13.810	13.310	13.350	8.466	2,378,338
2024-12-30	13.660	13.830	13.450	13.670	8.669	2,329,478
2024-12-27	13.730	13.970	13.710	13.820	8.764	2,599,674
2024-12-26	13.460	13.850	13.390	13.710	8.694	2,699,997
2024-12-25	13.780	13.900	13.330	13.420	8.511	2,910,289
2024-12-24	13.700	13.900	13.480	13.790	8.745	2,685,814
2024-12-23	14.220	14.270	13.520	13.530	8.580	4,020,618
2024-12-20	13.980	14.280	13.940	14.240	9.031	2,437,322
2024-12-19	13.840	14.090	13.740	14.030	8.897	2,882,658
2024-12-18	14.110	14.220	13.830	13.990	8.872	3,054,001
2024-12-17	14.720	14.750	13.970	14.070	8.923	5,062,838
2024-12-16	14.950	15.000	14.680	14.740	9.348	5,197,969
2024-12-13	15.220	15.220	14.850	14.910	9.455	5,563,148
2024-12-12	15.010	15.200	14.900	15.200	9.639	5,689,397
2024-12-11	14.900	15.060	14.820	14.980	9.500	4,288,017
2024-12-10	15.150	15.390	14.770	14.830	9.405	6,490,377
2024-12-09	14.730	15.080	14.660	14.830	9.405	4,337,274
2024-12-06	14.730	14.850	14.380	14.730	9.341	4,258,671
2024-12-05	14.580	14.810	14.500	14.720	9.335	3,067,750
2024-12-04	14.840	14.960	14.510	14.610	9.265	3,908,271
2024-12-03	15.030	15.120	14.750	14.960	9.487	3,740,719
2024-12-02	14.900	15.110	14.870	15.030	9.532	4,845,145
2024-11-29	14.660	15.010	14.510	14.900	9.449	4,528,187
2024-11-28	14.630	14.840	14.540	14.680	9.310	4,088,289
2024-11-27	14.350	14.770	13.930	14.630	9.278	4,997,430
2024-11-26	14.700	14.850	14.400	14.460	9.170	4,799,957
2024-11-25	14.560	14.910	14.380	14.770	9.367	6,193,189
2024-11-22	15.180	15.660	14.490	14.510	9.202	9,285,446
2024-11-21	15.010	15.220	14.880	15.110	9.582	5,797,049
2024-11-20	14.980	15.260	14.820	15.110	9.582	6,471,587
2024-11-19	14.450	14.980	14.300	14.940	9.474	7,770,939
2024-11-18	15.240	15.390	14.500	14.660	9.126	8,930,084
2024-11-15	15.480	16.100	15.130	15.160	9.437	11,400,765
2024-11-14	16.810	17.000	15.730	15.790	9.829	20,983,996
2024-11-13	15.660	17.500	15.440	17.210	10.713	30,410,974
2024-11-12	15.400	15.720	14.850	15.110	9.406	9,327,399
2024-11-11	14.610	15.550	14.610	15.380	9.574	9,703,245
2024-11-08	15.120	15.720	14.820	14.900	9.275	9,927,828
2024-11-07	14.810	15.050	14.690	15.020	9.350	9,828,255
2024-11-06	14.100	15.250	14.080	15.080	9.387	16,728,435
2024-11-05	13.780	14.030	13.780	14.020	8.727	4,230,178
2024-11-04	13.640	13.900	13.600	13.790	8.584	2,999,121
2024-11-01	13.990	14.130	13.510	13.760	8.565	6,329,430
2024-10-31	14.010	14.130	13.870	13.980	8.702	5,540,416
2024-10-30	14.030	14.500	13.930	14.150	8.808	5,293,585
2024-10-29	14.530	14.570	14.020	14.030	8.734	4,408,223

← NewerPage 8 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.