Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.590	5.790	5.560	5.710	5.710	6,983,100
2023-10-27	5.470	5.620	5.440	5.590	5.590	6,182,379
2023-10-26	5.460	5.500	5.420	5.480	5.480	3,049,800
2023-10-25	5.480	5.550	5.470	5.480	5.480	2,705,200
2023-10-24	5.310	5.490	5.310	5.460	5.460	2,967,327
2023-10-23	5.420	5.430	5.280	5.330	5.330	3,290,878
2023-10-20	5.420	5.480	5.400	5.430	5.430	2,150,000
2023-10-19	5.430	5.550	5.410	5.430	5.430	3,057,500
2023-10-18	5.510	5.520	5.410	5.430	5.430	3,366,500
2023-10-17	5.650	5.650	5.500	5.500	5.500	4,269,700
2023-10-16	5.570	5.700	5.510	5.630	5.630	6,874,017
2023-10-13	5.600	5.610	5.470	5.560	5.560	4,068,100
2023-10-12	5.630	5.640	5.570	5.630	5.630	3,009,400
2023-10-11	5.630	5.660	5.580	5.590	5.590	3,433,561
2023-10-10	5.710	5.740	5.590	5.650	5.650	5,340,444
2023-10-09	5.830	5.850	5.660	5.700	5.700	7,186,734
2023-09-28	6.000	6.050	5.820	5.880	5.880	10,845,296
2023-09-27	5.870	6.110	5.860	6.040	6.040	5,994,100
2023-09-26	5.900	5.980	5.900	5.900	5.900	2,612,000
2023-09-25	5.940	6.010	5.900	5.950	5.950	3,137,500
2023-09-22	5.870	5.960	5.840	5.950	5.950	3,647,000
2023-09-21	5.940	5.960	5.860	5.880	5.880	3,116,600
2023-09-20	6.040	6.040	5.940	5.960	5.960	3,089,100
2023-09-19	6.070	6.100	6.000	6.020	6.020	4,146,817
2023-09-18	6.050	6.100	5.960	6.040	6.040	3,948,162
2023-09-15	6.020	6.070	6.000	6.070	6.070	3,482,800
2023-09-14	6.090	6.100	5.970	6.000	6.000	4,472,700
2023-09-13	6.210	6.230	6.030	6.070	6.070	7,966,500
2023-09-12	6.260	6.260	6.190	6.200	6.200	4,096,600
2023-09-11	6.310	6.310	6.200	6.250	6.250	4,749,601
2023-09-08	6.240	6.320	6.180	6.260	6.260	3,340,800
2023-09-07	6.350	6.360	6.220	6.240	6.240	3,409,800
2023-09-06	6.300	6.340	6.250	6.310	6.310	2,436,200
2023-09-05	6.350	6.390	6.270	6.280	6.280	3,704,000
2023-09-04	6.330	6.390	6.290	6.350	6.350	4,791,800
2023-09-01	6.420	6.440	6.260	6.290	6.290	4,753,400
2023-08-31	6.520	6.540	6.370	6.380	6.380	4,305,900
2023-08-30	6.510	6.580	6.450	6.520	6.520	3,725,100
2023-08-29	6.300	6.530	6.290	6.480	6.480	5,457,700
2023-08-28	6.540	6.660	6.300	6.340	6.340	7,948,900
2023-08-25	6.350	6.390	6.200	6.290	6.290	4,530,300
2023-08-24	6.400	6.470	6.320	6.360	6.360	3,971,100
2023-08-23	6.630	6.640	6.390	6.400	6.400	7,141,300
2023-08-22	6.540	6.760	6.510	6.660	6.660	6,514,100
2023-08-21	7.070	7.080	6.500	6.530	6.530	17,298,300
2023-08-18	6.900	7.320	6.870	7.110	7.110	17,149,872
2023-08-17	6.770	6.910	6.680	6.870	6.870	6,501,500
2023-08-16	6.740	6.900	6.700	6.790	6.790	4,637,800
2023-08-15	6.800	6.800	6.670	6.720	6.720	3,857,400
2023-08-14	6.610	6.840	6.590	6.840	6.840	5,419,800
2023-08-11	6.840	6.860	6.610	6.630	6.630	4,937,500
2023-08-10	6.750	6.890	6.710	6.840	6.840	5,723,256
2023-08-09	6.750	6.820	6.690	6.730	6.730	3,957,800
2023-08-08	6.810	6.810	6.680	6.750	6.750	3,369,500
2023-08-07	6.950	6.950	6.760	6.760	6.760	5,117,800
2023-08-04	7.010	7.060	6.920	6.930	6.930	4,442,100
2023-08-03	7.060	7.080	6.970	7.010	7.010	2,889,300
2023-08-02	7.110	7.110	7.040	7.060	7.060	2,356,000
2023-08-01	7.120	7.140	7.050	7.100	7.100	2,881,500
2023-07-31	7.100	7.170	7.050	7.070	7.070	3,423,139

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.