Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.750	6.830	6.740	6.770	6.655	3,370,689
2023-04-27	6.720	6.800	6.680	6.740	6.625	3,342,500
2023-04-26	6.680	6.830	6.680	6.700	6.586	3,752,500
2023-04-25	6.780	6.800	6.550	6.670	6.557	4,807,200
2023-04-24	6.940	6.950	6.690	6.750	6.635	7,037,501
2023-04-21	7.170	7.170	6.910	6.940	6.822	5,697,400
2023-04-20	7.140	7.170	7.100	7.140	7.019	3,016,680
2023-04-19	7.150	7.250	7.050	7.140	7.019	4,757,000
2023-04-18	7.160	7.200	7.090	7.110	6.989	3,099,100
2023-04-17	7.260	7.340	7.130	7.160	7.038	5,660,400
2023-04-14	7.060	7.300	7.050	7.230	7.107	9,060,701
2023-04-13	7.050	7.080	7.030	7.050	6.930	2,536,400
2023-04-12	7.020	7.080	7.020	7.050	6.930	3,242,680
2023-04-11	7.010	7.040	6.970	7.020	6.901	4,272,700
2023-04-10	6.990	7.080	6.970	7.010	6.891	5,357,000
2023-04-07	7.020	7.100	6.990	7.000	6.881	7,591,500
2023-04-06	7.190	7.190	7.000	7.020	6.901	7,750,501
2023-04-04	7.240	7.250	7.130	7.200	7.078	4,741,400
2023-04-03	7.230	7.290	7.180	7.260	7.136	6,192,800
2023-03-31	7.290	7.390	7.200	7.270	7.146	6,868,800
2023-03-30	7.330	7.400	7.210	7.300	7.176	8,581,800
2023-03-29	7.560	7.620	7.200	7.220	7.097	16,685,993
2023-03-28	7.060	7.770	7.030	7.550	7.422	22,415,520
2023-03-27	7.040	7.100	6.980	7.060	6.940	3,709,293
2023-03-24	7.150	7.170	7.010	7.030	6.910	5,406,100
2023-03-23	7.030	7.230	6.960	7.150	7.028	6,880,800
2023-03-22	7.080	7.120	7.030	7.060	6.940	3,961,300
2023-03-21	7.110	7.130	7.020	7.100	6.979	5,032,700
2023-03-20	7.160	7.230	7.030	7.070	6.950	6,139,000
2023-03-17	7.210	7.260	7.130	7.160	7.038	4,172,700
2023-03-16	7.370	7.380	7.130	7.190	7.068	5,609,500
2023-03-15	7.330	7.400	7.310	7.350	7.225	3,677,200
2023-03-14	7.400	7.500	7.250	7.310	7.186	5,332,400
2023-03-13	7.390	7.520	7.330	7.370	7.245	4,968,200
2023-03-10	7.600	7.600	7.320	7.370	7.245	8,710,500
2023-03-09	7.460	7.680	7.350	7.630	7.500	7,610,900
2023-03-08	7.510	7.510	7.330	7.440	7.313	5,849,000
2023-03-07	7.350	7.620	7.320	7.430	7.304	14,493,343
2023-03-06	7.060	7.460	7.040	7.350	7.225	12,153,600
2023-03-03	7.100	7.100	6.980	7.030	6.910	3,309,100
2023-03-02	7.050	7.110	7.030	7.050	6.930	3,793,100
2023-03-01	7.070	7.080	6.990	7.050	6.930	3,816,100
2023-02-28	6.880	7.040	6.880	7.020	6.901	4,795,700
2023-02-27	6.910	6.960	6.850	6.890	6.773	4,683,100
2023-02-24	7.000	7.050	6.890	6.920	6.802	5,491,400
2023-02-23	7.040	7.130	6.950	6.980	6.861	4,487,400
2023-02-22	6.910	7.110	6.850	7.020	6.901	8,407,600
2023-02-21	6.860	6.990	6.860	6.900	6.783	6,003,000
2023-02-20	6.680	6.920	6.650	6.880	6.763	7,847,200
2023-02-17	6.700	6.780	6.630	6.660	6.547	4,901,300
2023-02-16	6.890	6.900	6.640	6.710	6.596	6,375,000
2023-02-15	6.950	6.960	6.870	6.890	6.773	3,652,420
2023-02-14	6.880	6.950	6.830	6.940	6.822	4,624,700
2023-02-13	6.890	6.950	6.810	6.880	6.763	5,656,900
2023-02-10	6.870	7.050	6.840	6.890	6.773	6,768,400
2023-02-09	6.770	6.850	6.770	6.840	6.724	3,616,408
2023-02-08	6.880	6.880	6.750	6.770	6.655	3,586,600
2023-02-07	6.780	6.870	6.730	6.850	6.733	4,289,308
2023-02-06	6.720	6.810	6.710	6.740	6.625	3,774,100
2023-02-03	6.790	6.790	6.660	6.760	6.645	3,781,100

← NewerPage 15 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.