Shanghai Ailu Package Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.250	8.650	8.140	8.310	8.243	11,696,177
2026-04-22	8.110	8.300	8.060	8.200	8.134	5,070,800
2026-04-21	8.130	8.240	8.100	8.170	8.104	3,998,900
2026-04-20	8.140	8.240	8.130	8.160	8.095	3,440,748
2026-04-17	8.220	8.290	8.110	8.170	8.104	5,390,900
2026-04-16	8.150	8.420	8.140	8.270	8.204	6,070,648
2026-04-15	8.320	8.350	8.090	8.140	8.075	6,452,418
2026-04-14	8.310	8.540	8.160	8.280	8.214	6,878,527
2026-04-13	8.270	8.300	8.150	8.230	8.164	4,400,200
2026-04-10	8.110	8.370	8.110	8.300	8.233	6,020,000
2026-04-09	8.220	8.310	8.040	8.060	7.995	4,956,027
2026-04-08	8.220	8.300	8.070	8.280	8.214	6,523,370
2026-04-07	7.700	8.120	7.650	8.100	8.035	9,055,354
2026-04-03	7.930	7.990	7.530	7.730	7.668	8,290,241
2026-04-02	8.150	8.180	7.820	7.910	7.847	6,316,802
2026-04-01	8.050	8.170	7.960	8.100	8.035	7,069,123
2026-03-31	8.080	8.120	7.880	7.900	7.837	7,029,100
2026-03-30	8.070	8.270	7.950	8.010	7.946	7,959,485
2026-03-27	7.830	8.260	7.720	8.250	8.184	10,239,346
2026-03-26	8.060	8.220	7.770	7.850	7.787	6,356,750
2026-03-25	7.950	8.100	7.890	8.000	7.936	6,996,700
2026-03-24	7.730	7.910	7.580	7.860	7.797	7,868,500
2026-03-23	7.980	8.070	7.480	7.530	7.470	11,875,100
2026-03-20	8.470	8.700	8.100	8.140	8.075	7,148,600
2026-03-19	8.490	8.670	8.410	8.460	8.392	5,317,000
2026-03-18	8.460	8.640	8.450	8.630	8.561	6,874,271
2026-03-17	8.710	8.780	8.440	8.460	8.392	6,125,200
2026-03-16	8.730	8.930	8.630	8.690	8.620	5,489,900
2026-03-13	8.870	8.920	8.700	8.740	8.670	6,074,300
2026-03-12	8.940	9.190	8.830	8.960	8.888	8,732,700
2026-03-11	8.910	9.250	8.900	8.940	8.868	8,924,300
2026-03-10	8.810	8.940	8.750	8.900	8.829	6,542,204
2026-03-09	8.650	8.800	8.470	8.710	8.640	11,067,400
2026-03-06	8.620	8.860	8.600	8.830	8.759	5,969,581
2026-03-05	8.830	8.920	8.650	8.730	8.660	8,778,700
2026-03-04	8.800	8.860	8.470	8.600	8.531	11,335,552
2026-03-03	9.290	9.430	8.750	8.780	8.710	15,037,281
2026-03-02	9.780	9.900	9.030	9.050	8.977	20,350,400
2026-02-27	9.760	10.150	9.700	9.920	9.840	11,007,638
2026-02-26	9.860	9.970	9.650	9.800	9.721	9,978,420
2026-02-25	9.800	9.920	9.760	9.790	9.711	7,820,696
2026-02-24	10.220	10.250	9.770	9.800	9.721	10,340,686
2026-02-13	10.120	10.240	9.930	9.930	9.850	9,835,123
2026-02-12	10.030	10.450	9.980	10.130	10.049	17,659,923
2026-02-11	10.080	10.260	9.930	9.980	9.900	9,470,598
2026-02-10	10.300	10.450	10.080	10.090	10.009	12,164,613
2026-02-09	10.350	10.450	10.160	10.290	10.207	17,899,955
2026-02-06	9.800	10.590	9.760	10.370	10.287	23,335,657
2026-02-05	10.160	10.260	9.860	9.890	9.811	14,056,000
2026-02-04	9.760	10.330	9.760	10.260	10.178	21,838,021
2026-02-03	10.000	10.060	9.490	9.850	9.771	17,841,534
2026-02-02	10.160	10.210	9.660	9.710	9.632	22,909,550
2026-01-30	9.180	10.250	9.150	10.220	10.138	33,658,461
2026-01-29	9.400	9.450	9.140	9.220	9.146	10,826,700
2026-01-28	9.590	9.750	9.410	9.430	9.354	11,366,098
2026-01-27	9.650	9.870	9.450	9.630	9.553	11,743,300
2026-01-26	9.710	10.000	9.560	9.820	9.741	17,416,783
2026-01-23	9.860	10.000	9.530	9.610	9.533	13,944,093
2026-01-22	10.000	10.010	9.690	9.850	9.771	14,530,438
2026-01-21	9.480	10.190	9.480	9.990	9.910	23,098,928

← NewerPage 3 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0499 CNY
2025-12-05	0.0400 CNY
2025-06-20	0.0500 CNY
2024-05-30	0.0500 CNY
2023-06-13	0.0400 CNY
2022-06-10	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.