Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.000	7.110	6.900	7.080	7.080	4,935,500
2023-07-27	7.070	7.100	6.960	6.970	6.970	4,958,313
2023-07-26	7.100	7.120	7.040	7.070	7.070	2,906,476
2023-07-25	7.120	7.180	7.040	7.090	7.090	3,929,839
2023-07-24	7.080	7.140	7.020	7.070	7.070	3,939,117
2023-07-21	7.000	7.130	6.980	7.080	7.080	4,875,400
2023-07-20	7.170	7.170	6.980	6.990	6.990	5,842,000
2023-07-19	7.130	7.170	7.110	7.130	7.130	1,542,300
2023-07-18	7.100	7.190	7.050	7.130	7.130	3,174,800
2023-07-17	7.280	7.280	7.050	7.110	7.110	5,377,900
2023-07-14	7.140	7.350	7.100	7.250	7.250	9,330,400
2023-07-13	7.130	7.150	7.050	7.100	7.100	3,012,800
2023-07-12	7.240	7.240	7.080	7.080	7.080	4,336,500
2023-07-11	7.130	7.230	7.020	7.190	7.190	5,326,700
2023-07-10	7.150	7.200	7.020	7.100	7.100	4,871,200
2023-07-07	7.190	7.240	7.100	7.110	7.110	4,694,400
2023-07-06	7.250	7.250	7.190	7.190	7.190	2,326,500
2023-07-05	7.320	7.370	7.210	7.250	7.250	3,335,700
2023-07-04	7.230	7.370	7.210	7.290	7.290	3,930,200
2023-07-03	7.220	7.330	7.210	7.250	7.250	3,885,811
2023-06-30	7.140	7.250	7.120	7.200	7.200	5,129,400
2023-06-29	7.270	7.290	7.150	7.150	7.150	5,233,600
2023-06-28	7.140	7.500	7.060	7.300	7.300	12,648,740
2023-06-27	7.000	7.130	7.000	7.080	7.080	4,903,500
2023-06-26	7.090	7.130	6.980	7.020	7.020	5,768,300
2023-06-21	7.190	7.220	7.100	7.110	7.110	4,111,400
2023-06-20	7.070	7.240	6.990	7.150	7.150	6,020,600
2023-06-19	7.250	7.310	7.070	7.110	6.989	6,428,100
2023-06-16	7.070	7.340	7.030	7.230	7.107	11,240,901
2023-06-15	7.060	7.180	7.000	7.100	6.979	6,645,100
2023-06-14	6.940	7.140	6.900	7.060	6.940	6,552,500
2023-06-13	6.980	7.030	6.880	6.930	6.812	3,124,100
2023-06-12	7.070	7.120	6.930	6.990	6.871	6,576,900
2023-06-09	6.830	7.140	6.750	7.090	6.969	10,858,800
2023-06-08	6.620	6.890	6.610	6.830	6.714	7,512,200
2023-06-07	6.710	6.730	6.590	6.620	6.507	4,152,200
2023-06-06	6.550	6.850	6.550	6.730	6.616	8,047,900
2023-06-05	6.430	7.000	6.430	6.660	6.547	12,642,147
2023-06-02	6.430	6.430	6.350	6.410	6.301	1,646,700
2023-06-01	6.310	6.420	6.270	6.380	6.271	1,789,300
2023-05-31	6.360	6.410	6.330	6.330	6.222	1,522,600
2023-05-30	6.420	6.440	6.310	6.370	6.262	1,707,988
2023-05-29	6.440	6.460	6.370	6.400	6.291	2,236,581
2023-05-26	6.380	6.430	6.310	6.410	6.301	1,740,100
2023-05-25	6.450	6.470	6.340	6.380	6.271	2,835,801
2023-05-24	6.600	6.600	6.460	6.470	6.360	2,410,201
2023-05-23	6.630	6.670	6.570	6.590	6.478	1,556,200
2023-05-22	6.540	6.670	6.480	6.650	6.537	2,798,900
2023-05-19	6.500	6.550	6.450	6.510	6.399	1,459,400
2023-05-18	6.570	6.600	6.510	6.530	6.419	1,488,200
2023-05-17	6.510	6.570	6.470	6.550	6.439	1,464,500
2023-05-16	6.520	6.550	6.480	6.510	6.399	1,855,976
2023-05-15	6.510	6.570	6.450	6.550	6.439	2,343,200
2023-05-12	6.650	6.650	6.410	6.490	6.380	3,729,000
2023-05-11	6.640	6.690	6.600	6.640	6.527	2,704,700
2023-05-10	6.720	6.770	6.640	6.680	6.566	3,166,647
2023-05-09	6.650	6.930	6.620	6.730	6.616	6,552,747
2023-05-08	6.640	6.680	6.600	6.650	6.537	2,868,700
2023-05-05	6.770	6.780	6.590	6.610	6.498	4,001,613
2023-05-04	6.780	6.850	6.740	6.780	6.665	3,077,913

← NewerPage 14 of 21 · 1,212 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.