Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.520 | 4.600 | 4.410 | 4.580 | 4.580 | 9,057,800 |
| 2024-01-22 | 4.830 | 4.830 | 4.460 | 4.520 | 4.520 | 10,637,046 |
| 2024-01-19 | 4.930 | 4.960 | 4.820 | 4.830 | 4.830 | 6,294,900 |
| 2024-01-18 | 4.940 | 4.940 | 4.750 | 4.900 | 4.900 | 9,655,500 |
| 2024-01-17 | 5.090 | 5.090 | 4.950 | 4.950 | 4.950 | 4,544,600 |
| 2024-01-16 | 5.070 | 5.120 | 4.990 | 5.080 | 5.080 | 6,861,700 |
| 2024-01-15 | 5.020 | 5.120 | 4.990 | 5.070 | 5.070 | 5,725,900 |
| 2024-01-12 | 5.080 | 5.150 | 5.040 | 5.060 | 5.060 | 6,044,200 |
| 2024-01-11 | 5.050 | 5.140 | 5.040 | 5.080 | 5.080 | 5,521,700 |
| 2024-01-10 | 5.060 | 5.130 | 5.020 | 5.070 | 5.070 | 4,532,300 |
| 2024-01-09 | 5.100 | 5.190 | 5.060 | 5.090 | 5.090 | 4,824,600 |
| 2024-01-08 | 5.180 | 5.180 | 5.070 | 5.090 | 5.090 | 4,626,500 |
| 2024-01-05 | 5.270 | 5.270 | 5.160 | 5.180 | 5.180 | 5,893,900 |
| 2024-01-04 | 5.200 | 5.280 | 5.170 | 5.260 | 5.260 | 5,647,400 |
| 2024-01-03 | 5.170 | 5.240 | 5.140 | 5.210 | 5.210 | 5,797,189 |
| 2024-01-02 | 5.130 | 5.280 | 5.120 | 5.200 | 5.200 | 7,827,600 |
| 2023-12-29 | 5.030 | 5.140 | 5.010 | 5.130 | 5.130 | 7,427,500 |
| 2023-12-28 | 4.880 | 5.050 | 4.850 | 5.040 | 5.040 | 9,732,217 |
| 2023-12-27 | 4.850 | 4.900 | 4.820 | 4.880 | 4.880 | 5,644,500 |
| 2023-12-26 | 4.960 | 4.960 | 4.840 | 4.860 | 4.860 | 6,773,900 |
| 2023-12-25 | 5.100 | 5.100 | 4.920 | 4.960 | 4.960 | 10,284,711 |
| 2023-12-22 | 5.130 | 5.200 | 5.050 | 5.080 | 5.080 | 10,353,700 |
| 2023-12-21 | 5.110 | 5.190 | 4.990 | 5.150 | 5.150 | 12,450,400 |
| 2023-12-20 | 5.300 | 5.330 | 5.130 | 5.130 | 5.130 | 15,754,600 |
| 2023-12-19 | 5.400 | 5.450 | 5.200 | 5.310 | 5.310 | 19,502,400 |
| 2023-12-18 | 5.500 | 5.520 | 5.370 | 5.390 | 5.390 | 20,535,611 |
| 2023-12-15 | 5.710 | 5.710 | 5.480 | 5.520 | 5.520 | 40,289,900 |
| 2023-12-14 | 5.840 | 6.170 | 5.610 | 5.680 | 5.680 | 54,873,189 |
| 2023-12-13 | 5.300 | 5.840 | 5.260 | 5.840 | 5.840 | 18,874,650 |
| 2023-12-12 | 5.300 | 5.340 | 5.250 | 5.310 | 5.310 | 4,371,400 |
| 2023-12-11 | 5.280 | 5.340 | 5.200 | 5.320 | 5.320 | 4,891,500 |
| 2023-12-08 | 5.400 | 5.450 | 5.290 | 5.290 | 5.290 | 5,065,600 |
| 2023-12-07 | 5.420 | 5.450 | 5.360 | 5.420 | 5.420 | 3,534,200 |
| 2023-12-06 | 5.390 | 5.460 | 5.360 | 5.420 | 5.420 | 3,880,800 |
| 2023-12-05 | 5.470 | 5.490 | 5.380 | 5.390 | 5.390 | 6,811,200 |
| 2023-12-04 | 5.630 | 5.650 | 5.460 | 5.470 | 5.470 | 9,634,761 |
| 2023-12-01 | 5.490 | 5.630 | 5.460 | 5.620 | 5.620 | 7,183,300 |
| 2023-11-30 | 5.500 | 5.530 | 5.450 | 5.490 | 5.490 | 3,063,300 |
| 2023-11-29 | 5.510 | 5.540 | 5.480 | 5.500 | 5.500 | 2,925,000 |
| 2023-11-28 | 5.480 | 5.540 | 5.420 | 5.540 | 5.540 | 4,378,561 |
| 2023-11-27 | 5.520 | 5.530 | 5.420 | 5.480 | 5.480 | 4,346,100 |
| 2023-11-24 | 5.540 | 5.590 | 5.490 | 5.520 | 5.520 | 5,554,500 |
| 2023-11-23 | 5.550 | 5.580 | 5.480 | 5.540 | 5.540 | 5,722,700 |
| 2023-11-22 | 5.650 | 5.700 | 5.550 | 5.560 | 5.560 | 5,500,600 |
| 2023-11-21 | 5.650 | 5.810 | 5.630 | 5.670 | 5.670 | 11,079,852 |
| 2023-11-20 | 5.620 | 5.650 | 5.530 | 5.630 | 5.630 | 5,299,000 |
| 2023-11-17 | 5.560 | 5.620 | 5.530 | 5.600 | 5.600 | 6,369,500 |
| 2023-11-16 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 5,031,700 |
| 2023-11-15 | 5.590 | 5.680 | 5.580 | 5.640 | 5.640 | 6,298,100 |
| 2023-11-14 | 5.640 | 5.640 | 5.570 | 5.600 | 5.600 | 5,688,300 |
| 2023-11-13 | 5.640 | 5.700 | 5.590 | 5.640 | 5.640 | 5,249,100 |
| 2023-11-10 | 5.640 | 5.650 | 5.550 | 5.640 | 5.640 | 3,016,900 |
| 2023-11-09 | 5.610 | 5.680 | 5.570 | 5.630 | 5.630 | 5,244,500 |
| 2023-11-08 | 5.620 | 5.650 | 5.570 | 5.610 | 5.610 | 3,364,200 |
| 2023-11-07 | 5.630 | 5.650 | 5.570 | 5.610 | 5.610 | 3,624,401 |
| 2023-11-06 | 5.680 | 5.710 | 5.590 | 5.640 | 5.640 | 4,947,400 |
| 2023-11-03 | 5.600 | 5.670 | 5.580 | 5.650 | 5.650 | 4,434,662 |
| 2023-11-02 | 5.690 | 5.710 | 5.560 | 5.580 | 5.580 | 6,978,030 |
| 2023-11-01 | 5.670 | 5.700 | 5.630 | 5.670 | 5.670 | 4,225,200 |
| 2023-10-31 | 5.730 | 5.780 | 5.610 | 5.630 | 5.630 | 5,872,350 |
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.