Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.330 | 5.330 | 5.250 | 5.280 | 5.280 | 3,817,000 |
| 2024-04-24 | 5.260 | 5.320 | 5.200 | 5.320 | 5.320 | 4,000,300 |
| 2024-04-23 | 5.380 | 5.380 | 5.210 | 5.260 | 5.260 | 5,757,200 |
| 2024-04-22 | 5.230 | 5.380 | 5.160 | 5.370 | 5.370 | 10,358,450 |
| 2024-04-19 | 5.250 | 5.310 | 5.190 | 5.280 | 5.280 | 4,966,550 |
| 2024-04-18 | 5.270 | 5.330 | 5.230 | 5.240 | 5.240 | 6,364,300 |
| 2024-04-17 | 5.040 | 5.260 | 5.000 | 5.260 | 5.260 | 9,143,550 |
| 2024-04-16 | 5.140 | 5.240 | 4.990 | 5.000 | 5.000 | 11,477,900 |
| 2024-04-15 | 5.310 | 5.310 | 5.060 | 5.140 | 5.140 | 8,398,400 |
| 2024-04-12 | 5.300 | 5.340 | 5.270 | 5.290 | 5.290 | 6,614,550 |
| 2024-04-11 | 5.240 | 5.370 | 5.220 | 5.300 | 5.300 | 4,775,106 |
| 2024-04-10 | 5.330 | 5.360 | 5.210 | 5.270 | 5.270 | 5,330,300 |
| 2024-04-09 | 5.260 | 5.360 | 5.260 | 5.330 | 5.330 | 4,467,900 |
| 2024-04-08 | 5.390 | 5.390 | 5.250 | 5.250 | 5.250 | 6,167,800 |
| 2024-04-03 | 5.280 | 5.460 | 5.280 | 5.390 | 5.390 | 7,318,100 |
| 2024-04-02 | 5.240 | 5.360 | 5.200 | 5.310 | 5.310 | 9,313,421 |
| 2024-04-01 | 5.200 | 5.240 | 5.180 | 5.230 | 5.230 | 4,697,630 |
| 2024-03-29 | 5.070 | 5.240 | 5.050 | 5.190 | 5.190 | 4,010,200 |
| 2024-03-28 | 4.960 | 5.120 | 4.960 | 5.050 | 5.050 | 4,994,600 |
| 2024-03-27 | 5.080 | 5.110 | 4.980 | 4.980 | 4.980 | 6,060,300 |
| 2024-03-26 | 5.080 | 5.130 | 5.040 | 5.110 | 5.110 | 4,786,900 |
| 2024-03-25 | 5.180 | 5.190 | 5.070 | 5.080 | 5.080 | 5,811,688 |
| 2024-03-22 | 5.290 | 5.300 | 5.150 | 5.200 | 5.200 | 8,074,751 |
| 2024-03-21 | 5.220 | 5.370 | 5.220 | 5.290 | 5.290 | 9,098,100 |
| 2024-03-20 | 5.180 | 5.260 | 5.150 | 5.230 | 5.230 | 7,268,388 |
| 2024-03-19 | 5.250 | 5.270 | 5.170 | 5.180 | 5.180 | 6,053,500 |
| 2024-03-18 | 5.300 | 5.310 | 5.180 | 5.240 | 5.240 | 8,668,300 |
| 2024-03-15 | 5.160 | 5.330 | 5.130 | 5.290 | 5.290 | 10,791,500 |
| 2024-03-14 | 5.110 | 5.330 | 5.110 | 5.180 | 5.180 | 12,429,746 |
| 2024-03-13 | 5.030 | 5.240 | 4.950 | 5.220 | 5.220 | 14,125,228 |
| 2024-03-12 | 4.910 | 5.040 | 4.900 | 5.010 | 5.010 | 9,767,628 |
| 2024-03-11 | 4.910 | 4.950 | 4.870 | 4.910 | 4.910 | 6,635,000 |
| 2024-03-08 | 4.970 | 5.030 | 4.820 | 4.880 | 4.880 | 8,481,700 |
| 2024-03-07 | 4.880 | 5.150 | 4.880 | 4.960 | 4.960 | 15,445,138 |
| 2024-03-06 | 4.790 | 4.960 | 4.790 | 4.900 | 4.900 | 9,676,388 |
| 2024-03-05 | 4.870 | 4.900 | 4.750 | 4.790 | 4.790 | 11,107,588 |
| 2024-03-04 | 4.960 | 4.980 | 4.850 | 4.920 | 4.920 | 8,123,200 |
| 2024-03-01 | 5.000 | 5.010 | 4.880 | 4.980 | 4.980 | 10,897,600 |
| 2024-02-29 | 4.900 | 5.000 | 4.840 | 5.000 | 5.000 | 14,679,800 |
| 2024-02-28 | 5.170 | 5.290 | 4.910 | 4.940 | 4.940 | 21,892,400 |
| 2024-02-27 | 5.200 | 5.220 | 5.120 | 5.170 | 5.170 | 23,170,000 |
| 2024-02-26 | 5.240 | 5.440 | 5.180 | 5.230 | 5.230 | 26,646,500 |
| 2024-02-23 | 4.900 | 5.210 | 4.850 | 5.170 | 5.170 | 31,419,690 |
| 2024-02-22 | 4.790 | 5.050 | 4.750 | 4.940 | 4.940 | 23,010,985 |
| 2024-02-21 | 4.690 | 5.050 | 4.650 | 4.840 | 4.840 | 33,736,812 |
| 2024-02-20 | 4.420 | 4.900 | 4.420 | 4.900 | 4.900 | 36,413,907 |
| 2024-02-19 | 4.380 | 4.580 | 4.330 | 4.450 | 4.450 | 15,918,975 |
| 2024-02-08 | 4.040 | 4.380 | 4.040 | 4.350 | 4.350 | 16,545,790 |
| 2024-02-07 | 4.130 | 4.390 | 4.010 | 4.110 | 4.110 | 16,615,756 |
| 2024-02-06 | 4.020 | 4.450 | 3.860 | 4.150 | 4.150 | 24,871,701 |
| 2024-02-05 | 4.430 | 4.470 | 4.290 | 4.290 | 4.290 | 19,782,200 |
| 2024-02-02 | 5.270 | 5.280 | 4.770 | 4.770 | 4.770 | 39,494,695 |
| 2024-02-01 | 5.560 | 5.640 | 5.130 | 5.300 | 5.300 | 61,940,527 |
| 2024-01-31 | 5.100 | 5.560 | 5.100 | 5.560 | 5.560 | 38,221,771 |
| 2024-01-30 | 6.080 | 6.080 | 4.990 | 5.050 | 5.050 | 60,832,345 |
| 2024-01-29 | 5.030 | 5.530 | 4.960 | 5.530 | 5.530 | 25,785,010 |
| 2024-01-26 | 5.010 | 5.090 | 4.950 | 5.030 | 5.030 | 9,737,000 |
| 2024-01-25 | 4.750 | 5.010 | 4.690 | 5.010 | 5.010 | 12,106,344 |
| 2024-01-24 | 4.610 | 4.730 | 4.520 | 4.730 | 4.730 | 10,035,688 |
| 2024-01-23 | 4.520 | 4.600 | 4.410 | 4.580 | 4.580 | 9,057,800 |
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.