Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.920	7.060	6.850	6.930	6.812	7,140,100
2022-11-01	6.700	6.920	6.700	6.880	6.763	5,028,900
2022-10-31	6.840	6.840	6.670	6.700	6.586	6,270,307
2022-10-28	7.000	7.050	6.750	6.780	6.665	3,866,500
2022-10-27	7.070	7.280	6.980	7.000	6.881	6,035,207
2022-10-26	7.040	7.310	6.990	7.000	6.881	4,567,740
2022-10-25	7.280	7.310	6.990	7.000	6.881	3,883,700
2022-10-24	7.390	7.530	7.220	7.280	7.156	2,047,640
2022-10-21	7.470	7.520	7.370	7.390	7.264	1,281,407
2022-10-20	7.470	7.580	7.340	7.490	7.363	1,005,307
2022-10-19	7.740	7.740	7.420	7.480	7.353	2,152,200
2022-10-18	7.810	7.850	7.630	7.700	7.569	1,185,900
2022-10-17	7.610	7.870	7.610	7.800	7.667	1,651,813
2022-10-14	7.400	7.660	7.390	7.600	7.471	1,710,813
2022-10-13	7.470	7.470	7.330	7.350	7.225	960,500
2022-10-12	7.330	7.480	7.230	7.460	7.333	1,043,889
2022-10-11	7.310	7.400	7.140	7.320	7.195	1,789,100
2022-10-10	7.590	7.620	7.290	7.310	7.186	1,535,200
2022-09-30	7.790	7.800	7.590	7.610	7.481	2,049,300
2022-09-29	7.620	7.890	7.540	7.790	7.657	2,783,300
2022-09-28	7.650	7.770	7.510	7.580	7.451	2,198,000
2022-09-27	7.470	7.710	7.460	7.650	7.520	2,698,837
2022-09-26	7.800	7.800	7.480	7.490	7.363	3,213,900
2022-09-23	7.880	8.240	7.810	7.810	7.677	2,562,767
2022-09-22	7.910	8.000	7.890	7.900	7.766	848,100
2022-09-21	8.010	8.010	7.820	7.910	7.775	1,057,700
2022-09-20	8.000	8.110	7.960	8.010	7.874	918,700
2022-09-19	8.010	8.090	7.890	8.000	7.864	1,227,700
2022-09-16	8.230	8.290	8.030	8.030	7.893	1,445,800
2022-09-15	8.440	8.460	8.170	8.230	8.090	1,858,500
2022-09-14	8.360	8.440	8.250	8.410	8.267	1,456,800
2022-09-13	8.400	8.540	8.380	8.420	8.277	1,384,300
2022-09-09	8.340	8.450	8.300	8.410	8.267	1,110,100
2022-09-08	8.450	8.460	8.290	8.340	8.198	1,336,600
2022-09-07	8.380	8.500	8.340	8.410	8.267	1,396,520
2022-09-06	8.280	8.430	8.230	8.420	8.277	2,055,100
2022-09-05	8.250	8.520	8.140	8.230	8.090	2,679,100
2022-09-02	8.470	8.610	8.190	8.250	8.110	3,847,300
2022-09-01	8.340	8.540	8.230	8.460	8.316	1,766,300
2022-08-31	8.460	8.480	8.190	8.340	8.198	3,115,000
2022-08-30	8.590	8.750	8.390	8.460	8.316	2,955,300
2022-08-29	8.550	8.720	8.380	8.640	8.493	2,061,400
2022-08-26	8.530	8.830	8.460	8.680	8.532	4,186,709
2022-08-25	8.430	8.580	8.310	8.480	8.336	3,644,400
2022-08-24	8.730	8.730	8.420	8.430	8.287	3,591,800
2022-08-23	8.840	8.850	8.660	8.750	8.601	2,453,600
2022-08-22	8.840	8.910	8.710	8.850	8.699	2,171,600
2022-08-19	9.130	9.180	8.820	8.840	8.690	2,505,500
2022-08-18	8.990	9.180	8.850	9.140	8.985	3,591,940
2022-08-17	8.890	9.050	8.860	9.000	8.847	4,563,017
2022-08-16	8.630	9.030	8.590	8.910	8.758	4,345,300
2022-08-15	8.630	8.680	8.550	8.630	8.483	2,087,417
2022-08-12	8.730	8.780	8.570	8.640	8.493	2,699,700
2022-08-11	8.850	8.860	8.680	8.730	8.581	2,652,617
2022-08-10	8.810	9.000	8.770	8.830	8.680	3,385,300
2022-08-09	8.880	8.880	8.640	8.810	8.660	2,847,400
2022-08-08	8.660	8.950	8.630	8.880	8.729	3,919,800
2022-08-05	8.680	8.850	8.570	8.710	8.562	3,454,000
2022-08-04	8.080	8.740	8.080	8.720	8.572	7,068,466
2022-08-03	8.350	8.410	8.070	8.080	7.943	5,608,067

← NewerPage 17 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.