Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.850	6.850	6.760	6.790	6.674	3,782,200
2023-02-01	6.730	6.840	6.680	6.830	6.714	5,312,000
2023-01-31	6.750	6.750	6.650	6.720	6.606	3,434,100
2023-01-30	6.570	6.820	6.570	6.770	6.655	8,250,900
2023-01-20	6.500	6.530	6.460	6.520	6.409	3,222,100
2023-01-19	6.520	6.520	6.430	6.470	6.360	2,171,800
2023-01-18	6.490	6.510	6.460	6.500	6.389	2,159,800
2023-01-17	6.550	6.550	6.440	6.480	6.370	2,767,227
2023-01-16	6.410	6.520	6.400	6.510	6.399	4,147,600
2023-01-13	6.450	6.470	6.380	6.440	6.330	2,701,300
2023-01-12	6.400	6.470	6.360	6.420	6.311	2,749,800
2023-01-11	6.480	6.510	6.410	6.420	6.311	3,059,000
2023-01-10	6.610	6.630	6.480	6.490	6.380	3,219,300
2023-01-09	6.580	6.690	6.580	6.630	6.517	2,112,620
2023-01-06	6.680	6.680	6.600	6.640	6.527	2,764,320
2023-01-05	6.640	6.690	6.580	6.670	6.557	3,728,347
2023-01-04	6.610	6.780	6.570	6.630	6.517	3,420,500
2023-01-03	6.620	6.650	6.500	6.610	6.498	3,940,147
2022-12-30	6.390	6.720	6.350	6.580	6.468	6,317,100
2022-12-29	6.400	6.460	6.320	6.360	6.252	3,356,300
2022-12-28	6.580	6.580	6.410	6.420	6.311	4,529,800
2022-12-27	6.570	6.610	6.530	6.600	6.488	3,285,337
2022-12-26	6.580	6.610	6.480	6.550	6.439	4,225,800
2022-12-23	6.750	6.800	6.550	6.590	6.478	4,990,850
2022-12-22	6.760	7.080	6.740	6.800	6.684	7,395,100
2022-12-21	6.640	6.750	6.590	6.740	6.625	4,088,800
2022-12-20	6.660	6.730	6.540	6.670	6.557	3,643,200
2022-12-19	6.820	6.870	6.660	6.700	6.586	5,151,800
2022-12-16	6.860	6.910	6.800	6.870	6.753	4,711,750
2022-12-15	7.050	7.060	6.900	6.940	6.822	8,616,000
2022-12-14	6.840	7.190	6.810	7.140	7.019	14,099,400
2022-12-13	6.800	6.910	6.770	6.850	6.733	4,528,350
2022-12-12	6.890	6.930	6.720	6.820	6.704	9,492,600
2022-12-09	6.820	6.970	6.710	6.940	6.822	7,736,700
2022-12-08	6.860	6.950	6.780	6.820	6.704	6,569,500
2022-12-07	6.930	6.960	6.860	6.890	6.773	7,475,100
2022-12-06	7.000	7.080	6.830	6.930	6.812	23,112,500
2022-12-05	6.540	7.250	6.540	7.060	6.940	33,960,724
2022-12-02	6.600	6.690	6.530	6.590	6.478	8,854,704
2022-12-01	6.300	6.780	6.290	6.620	6.507	19,698,104
2022-11-30	6.390	6.390	6.260	6.280	6.173	7,511,400
2022-11-29	6.290	6.380	6.260	6.380	6.271	9,267,150
2022-11-28	6.240	6.300	6.190	6.290	6.183	8,033,900
2022-11-25	6.280	6.280	6.190	6.260	6.154	10,637,150
2022-11-24	6.490	6.510	6.230	6.260	6.154	16,824,191
2022-11-23	6.640	6.770	6.440	6.470	6.360	10,131,600
2022-11-22	6.630	6.650	6.560	6.600	6.488	8,376,803
2022-11-21	6.700	6.700	6.570	6.600	6.488	4,283,917
2022-11-18	6.800	6.830	6.670	6.700	6.586	3,922,200
2022-11-17	6.890	6.920	6.760	6.790	6.674	3,926,100
2022-11-16	7.030	7.040	6.870	6.890	6.773	4,054,600
2022-11-15	6.930	7.020	6.860	7.010	6.891	4,802,600
2022-11-14	6.990	7.070	6.870	6.900	6.783	4,450,700
2022-11-11	7.000	7.260	6.920	7.030	6.910	6,352,200
2022-11-10	6.930	6.980	6.860	6.940	6.822	2,467,200
2022-11-09	7.270	7.280	6.880	6.970	6.851	7,533,600
2022-11-08	7.110	7.330	7.050	7.310	7.186	5,334,300
2022-11-07	6.950	7.180	6.920	7.080	6.960	3,776,305
2022-11-04	6.820	6.990	6.810	6.950	6.832	2,759,374
2022-11-03	6.920	6.920	6.770	6.830	6.714	2,932,300

← NewerPage 16 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.