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
2024-10-28	14.300	14.500	14.130	14.500	9.026	5,369,121
2024-10-25	13.890	14.250	13.870	14.150	8.808	4,508,112
2024-10-24	14.000	14.140	13.840	13.890	8.646	3,052,420
2024-10-23	14.150	14.270	14.000	14.080	8.765	4,473,034
2024-10-22	14.050	14.080	13.790	14.070	8.758	5,192,007
2024-10-21	14.150	14.270	13.960	14.150	8.808	6,052,864
2024-10-18	13.640	14.300	13.500	14.030	8.734	5,904,526
2024-10-17	13.900	14.020	13.600	13.650	8.497	4,106,863
2024-10-16	13.770	14.090	13.670	13.870	8.634	3,562,814
2024-10-15	14.170	14.280	13.850	13.880	8.640	4,688,933
2024-10-14	14.010	14.340	13.800	14.280	8.889	6,214,769
2024-10-11	14.530	14.750	13.820	14.050	8.746	7,586,498
2024-10-10	14.500	15.300	14.330	14.410	8.970	10,181,693
2024-10-09	15.200	15.200	13.740	13.760	8.565	9,981,223
2024-10-08	16.210	16.500	14.480	15.610	9.717	18,291,582
2024-09-30	12.980	14.240	12.530	14.000	8.715	12,077,938
2024-09-27	12.000	12.630	11.880	12.430	7.738	6,755,592
2024-09-26	11.450	11.790	11.420	11.790	7.339	2,693,355
2024-09-25	11.650	11.800	11.530	11.530	7.177	3,308,504
2024-09-24	11.260	11.540	11.210	11.520	7.171	2,280,346
2024-09-23	11.130	11.310	11.040	11.260	7.009	1,607,313
2024-09-20	11.220	11.330	11.050	11.130	6.928	1,569,937
2024-09-19	11.210	11.390	11.040	11.300	7.034	2,203,868
2024-09-18	11.350	11.430	10.850	11.080	6.897	2,506,234
2024-09-13	11.520	11.560	11.250	11.280	7.022	2,331,764
2024-09-12	11.690	11.860	11.500	11.520	7.171	1,871,434
2024-09-11	11.630	11.890	11.610	11.700	7.283	1,992,461
2024-09-10	11.580	11.720	11.440	11.700	7.283	1,858,871
2024-09-09	11.490	11.700	11.430	11.540	7.184	2,205,766
2024-09-06	11.790	11.900	11.540	11.560	7.196	3,202,077
2024-09-05	11.760	11.970	11.750	11.780	7.333	3,608,679
2024-09-04	11.810	12.200	11.740	11.860	7.383	5,995,486
2024-09-03	11.560	11.990	11.550	11.880	7.395	5,130,436
2024-09-02	11.730	12.210	11.640	11.680	7.271	7,463,661
2024-08-30	11.570	11.820	11.400	11.600	7.221	5,290,442
2024-08-29	11.130	11.640	11.130	11.510	7.165	4,572,425
2024-08-28	10.980	11.260	10.890	11.240	6.997	3,174,622
2024-08-27	11.360	11.480	11.000	11.050	6.879	5,015,301
2024-08-26	11.200	11.860	11.050	11.410	7.103	6,335,414
2024-08-23	11.520	11.590	11.020	11.160	6.947	7,844,463
2024-08-22	11.120	11.870	11.040	11.850	7.376	9,949,782
2024-08-21	11.090	11.380	11.060	11.080	6.897	3,278,720
2024-08-20	11.020	11.280	10.980	11.210	6.978	3,903,015
2024-08-19	11.360	11.470	10.980	11.010	6.854	3,988,732
2024-08-16	11.330	11.430	11.110	11.140	6.935	7,337,874
2024-08-15	10.580	11.330	10.510	11.070	6.891	6,834,963
2024-08-14	10.620	10.650	10.500	10.570	6.580	968,563
2024-08-13	10.540	10.620	10.470	10.620	6.611	920,967
2024-08-12	10.550	10.630	10.450	10.580	6.586	1,236,986
2024-08-09	10.650	10.720	10.510	10.550	6.567	1,036,373
2024-08-08	10.630	10.670	10.430	10.650	6.630	1,199,233
2024-08-07	10.600	10.640	10.500	10.580	6.586	1,196,761
2024-08-06	10.410	10.610	10.390	10.600	6.598	1,772,731
2024-08-05	10.440	10.950	10.360	10.370	6.455	2,298,476
2024-08-02	10.520	10.770	10.470	10.530	6.555	1,853,761
2024-08-01	10.560	10.730	10.540	10.560	6.573	1,470,657
2024-07-31	10.380	10.670	10.260	10.640	6.623	1,861,281
2024-07-30	10.400	10.470	10.300	10.330	6.430	2,318,624
2024-07-29	10.420	10.500	10.300	10.380	6.461	1,131,791
2024-07-26	10.250	10.440	10.140	10.440	6.499	1,666,875

← NewerPage 9 of 21 · 1,212 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.