Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.340	4.410	4.310	4.380	4.380	4,919,600
2026-10-16	4.310	4.410	4.300	4.370	4.370	6,447,700
2026-10-15	4.340	4.360	4.260	4.280	4.280	6,746,900
2026-10-14	4.330	4.440	4.320	4.400	4.400	8,047,500
2026-10-13	4.410	4.420	4.310	4.340	4.340	11,760,800
2026-10-12	4.500	4.550	4.420	4.440	4.440	7,379,400
2026-10-09	4.470	4.540	4.450	4.510	4.510	7,880,000
2026-10-08	4.490	4.540	4.440	4.470	4.470	6,831,500
2026-09-30	4.480	4.520	4.450	4.500	4.500	6,061,100
2026-09-29	4.460	4.500	4.430	4.470	4.470	6,802,100
2026-09-28	4.520	4.570	4.450	4.490	4.490	9,878,305
2026-09-24	4.490	4.540	4.470	4.510	4.510	4,509,300
2026-09-23	4.500	4.540	4.460	4.470	4.470	4,921,100
2026-09-22	4.560	4.600	4.500	4.520	4.460	6,062,687
2026-09-21	4.520	4.580	4.510	4.570	4.509	5,143,587
2026-09-18	4.490	4.590	4.470	4.530	4.470	6,517,161
2026-09-17	4.500	4.510	4.420	4.490	4.430	6,677,200
2026-09-16	4.500	4.540	4.450	4.500	4.440	7,838,101
2026-09-15	4.590	4.590	4.470	4.520	4.520	7,288,900
2026-09-14	4.600	4.620	4.550	4.600	4.600	6,098,300
2026-09-11	4.650	4.660	4.570	4.620	4.620	8,287,800
2026-09-10	4.690	4.720	4.650	4.660	4.660	4,760,100
2026-09-09	4.710	4.730	4.680	4.720	4.720	4,587,600
2026-09-08	4.640	4.730	4.610	4.720	4.720	7,159,400
2026-09-07	4.640	4.680	4.590	4.630	4.630	7,289,000
2026-09-04	4.680	4.730	4.610	4.640	4.640	5,989,200
2026-09-03	4.660	4.720	4.640	4.680	4.680	7,672,899
2026-09-02	4.670	4.750	4.620	4.670	4.670	10,143,000
2026-09-01	4.620	4.730	4.610	4.690	4.690	11,273,400
2026-08-31	4.620	4.650	4.570	4.610	4.610	11,362,200
2026-08-28	4.560	4.660	4.550	4.620	4.620	11,399,153
2026-08-27	4.670	4.770	4.550	4.560	4.560	15,094,700
2026-08-26	4.490	4.530	4.480	4.500	4.500	4,292,400
2026-08-25	4.370	4.490	4.360	4.480	4.480	7,319,400
2026-08-24	4.380	4.430	4.350	4.380	4.380	5,185,143
2026-08-21	4.410	4.460	4.320	4.370	4.370	5,553,043
2026-08-20	4.350	4.440	4.340	4.420	4.420	6,281,200
2026-08-19	4.410	4.410	4.320	4.330	4.330	4,609,000
2026-08-18	4.450	4.450	4.380	4.430	4.430	4,307,300
2026-08-17	4.380	4.450	4.330	4.440	4.440	4,889,100
2026-08-14	4.420	4.430	4.350	4.380	4.380	4,849,800
2026-08-13	4.520	4.520	4.420	4.420	4.420	5,460,800
2026-08-12	4.510	4.540	4.460	4.500	4.500	6,206,353
2026-08-11	4.540	4.560	4.490	4.520	4.520	5,841,600
2026-08-10	4.490	4.580	4.460	4.540	4.540	5,090,300
2026-08-07	4.540	4.560	4.470	4.490	4.490	6,635,600
2026-08-06	4.570	4.590	4.440	4.550	4.550	9,032,200
2026-08-05	4.470	4.600	4.460	4.580	4.580	12,649,100
2026-08-04	4.510	4.520	4.430	4.480	4.480	8,804,200
2026-08-03	4.520	4.560	4.460	4.520	4.520	7,450,900
2026-07-31	4.470	4.530	4.450	4.530	4.530	7,385,686
2026-07-30	4.430	4.540	4.430	4.490	4.490	10,755,519
2026-07-29	4.250	4.480	4.250	4.450	4.450	18,819,800
2026-07-28	4.220	4.280	4.180	4.260	4.260	10,227,300
2026-07-27	4.120	4.240	4.120	4.200	4.200	7,233,700
2026-07-24	4.190	4.220	4.120	4.130	4.130	7,509,900
2026-07-23	4.160	4.230	4.120	4.220	4.220	7,760,400
2026-07-22	4.150	4.180	4.100	4.160	4.160	8,571,200
2026-07-21	4.270	4.280	4.130	4.160	4.160	14,008,100
2026-07-20	4.280	4.390	4.220	4.280	4.280	11,835,290

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1210 CNY
2022-07-20	0.1200 CNY
2021-06-16	0.0710 CNY
2020-07-17	0.0770 CNY
2019-07-16	0.0260 CNY

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