Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.410 | 4.430 | 4.300 | 4.310 | 4.310 | 3,608,200 |
| 2024-07-23 | 4.500 | 4.550 | 4.410 | 4.410 | 4.410 | 1,993,311 |
| 2024-07-22 | 4.430 | 4.530 | 4.400 | 4.520 | 4.520 | 3,288,300 |
| 2024-07-19 | 4.420 | 4.440 | 4.370 | 4.430 | 4.430 | 1,661,400 |
| 2024-07-18 | 4.410 | 4.440 | 4.350 | 4.420 | 4.420 | 3,509,035 |
| 2024-07-17 | 4.480 | 4.510 | 4.420 | 4.420 | 4.420 | 2,325,700 |
| 2024-07-16 | 4.570 | 4.570 | 4.450 | 4.480 | 4.480 | 2,359,000 |
| 2024-07-15 | 4.610 | 4.620 | 4.530 | 4.540 | 4.540 | 1,619,300 |
| 2024-07-12 | 4.640 | 4.650 | 4.560 | 4.600 | 4.600 | 1,943,800 |
| 2024-07-11 | 4.480 | 4.660 | 4.480 | 4.630 | 4.630 | 4,833,400 |
| 2024-07-10 | 4.530 | 4.540 | 4.430 | 4.440 | 4.440 | 2,864,100 |
| 2024-07-09 | 4.540 | 4.560 | 4.420 | 4.540 | 4.540 | 3,205,500 |
| 2024-07-08 | 4.620 | 4.640 | 4.490 | 4.510 | 4.510 | 2,484,200 |
| 2024-07-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-07-04 | 4.640 | 4.670 | 4.510 | 4.520 | 4.520 | 3,823,300 |
| 2024-07-03 | 4.660 | 4.710 | 4.640 | 4.650 | 4.650 | 3,123,900 |
| 2024-07-02 | 4.730 | 4.750 | 4.670 | 4.690 | 4.690 | 2,171,500 |
| 2024-07-01 | 4.670 | 4.750 | 4.600 | 4.730 | 4.730 | 3,656,600 |
| 2024-06-28 | 4.680 | 4.830 | 4.630 | 4.680 | 4.680 | 4,019,700 |
| 2024-06-27 | 4.770 | 4.820 | 4.650 | 4.680 | 4.680 | 3,463,100 |
| 2024-06-26 | 4.760 | 4.820 | 4.720 | 4.810 | 4.810 | 3,179,800 |
| 2024-06-25 | 4.780 | 4.850 | 4.710 | 4.760 | 4.760 | 4,804,100 |
| 2024-06-24 | 4.940 | 4.940 | 4.700 | 4.780 | 4.780 | 4,190,200 |
| 2024-06-21 | 4.930 | 4.980 | 4.890 | 4.950 | 4.950 | 1,686,500 |
| 2024-06-20 | 4.940 | 5.000 | 4.910 | 4.930 | 4.930 | 3,666,600 |
| 2024-06-19 | 4.960 | 5.010 | 4.940 | 4.950 | 4.950 | 3,035,371 |
| 2024-06-18 | 4.900 | 4.980 | 4.880 | 4.960 | 4.960 | 2,672,695 |
| 2024-06-17 | 4.900 | 5.020 | 4.860 | 4.900 | 4.900 | 4,793,331 |
| 2024-06-14 | 4.820 | 4.960 | 4.780 | 4.910 | 4.910 | 4,047,031 |
| 2024-06-13 | 4.890 | 4.890 | 4.800 | 4.820 | 4.820 | 3,811,061 |
| 2024-06-12 | 5.020 | 5.070 | 4.950 | 4.960 | 4.960 | 5,506,627 |
| 2024-06-11 | 5.000 | 5.050 | 4.950 | 5.020 | 5.020 | 3,883,500 |
| 2024-06-07 | 4.970 | 5.060 | 4.930 | 5.050 | 5.050 | 3,744,200 |
| 2024-06-06 | 5.110 | 5.110 | 4.860 | 4.940 | 4.940 | 6,591,700 |
| 2024-06-05 | 5.230 | 5.250 | 5.050 | 5.060 | 5.060 | 7,902,827 |
| 2024-06-04 | 5.200 | 5.300 | 5.150 | 5.250 | 5.250 | 4,588,300 |
| 2024-06-03 | 5.320 | 5.330 | 5.120 | 5.190 | 5.190 | 8,617,300 |
| 2024-05-31 | 5.360 | 5.360 | 5.310 | 5.320 | 5.320 | 2,640,500 |
| 2024-05-30 | 5.350 | 5.360 | 5.250 | 5.330 | 5.330 | 4,845,400 |
| 2024-05-29 | 5.450 | 5.470 | 5.270 | 5.310 | 5.310 | 9,320,231 |
| 2024-05-28 | 5.550 | 5.560 | 5.400 | 5.410 | 5.410 | 5,073,144 |
| 2024-05-27 | 5.540 | 5.570 | 5.460 | 5.560 | 5.560 | 3,232,400 |
| 2024-05-24 | 5.530 | 5.590 | 5.460 | 5.520 | 5.520 | 5,081,300 |
| 2024-05-23 | 5.700 | 5.710 | 5.510 | 5.530 | 5.530 | 6,640,300 |
| 2024-05-22 | 5.740 | 5.800 | 5.650 | 5.680 | 5.680 | 5,913,600 |
| 2024-05-21 | 5.680 | 5.770 | 5.640 | 5.750 | 5.750 | 6,661,300 |
| 2024-05-20 | 5.620 | 5.720 | 5.590 | 5.680 | 5.680 | 5,947,000 |
| 2024-05-17 | 5.600 | 5.650 | 5.550 | 5.620 | 5.620 | 4,096,395 |
| 2024-05-16 | 5.600 | 5.640 | 5.530 | 5.600 | 5.600 | 4,860,600 |
| 2024-05-15 | 5.680 | 5.680 | 5.570 | 5.580 | 5.580 | 4,966,800 |
| 2024-05-14 | 5.560 | 5.740 | 5.550 | 5.700 | 5.700 | 9,853,176 |
| 2024-05-13 | 5.470 | 5.690 | 5.400 | 5.580 | 5.580 | 13,849,074 |
| 2024-05-10 | 5.490 | 5.510 | 5.390 | 5.500 | 5.500 | 6,073,333 |
| 2024-05-09 | 5.420 | 5.520 | 5.400 | 5.470 | 5.470 | 6,021,914 |
| 2024-05-08 | 5.430 | 5.440 | 5.360 | 5.390 | 5.390 | 4,665,671 |
| 2024-05-07 | 5.530 | 5.530 | 5.390 | 5.460 | 5.460 | 9,540,661 |
| 2024-05-06 | 5.520 | 5.600 | 5.470 | 5.560 | 5.560 | 8,434,859 |
| 2024-04-30 | 5.340 | 5.620 | 5.310 | 5.510 | 5.510 | 13,467,456 |
| 2024-04-29 | 5.250 | 5.430 | 5.160 | 5.340 | 5.340 | 9,185,100 |
| 2024-04-26 | 5.270 | 5.320 | 5.220 | 5.290 | 5.290 | 4,594,000 |
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.