Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.310	8.580	7.960	8.380	8.237	7,839,700
2022-08-01	8.580	8.640	8.270	8.350	8.208	4,930,000
2022-07-29	8.830	9.020	8.530	8.580	8.434	6,412,700
2022-07-28	8.270	8.960	8.220	8.760	8.611	8,275,001
2022-07-27	8.050	8.280	7.980	8.280	8.139	2,051,540
2022-07-26	8.080	8.170	7.940	8.050	7.913	2,163,900
2022-07-25	8.300	8.400	8.060	8.060	7.923	2,231,900
2022-07-22	8.100	8.350	8.060	8.270	8.129	3,809,800
2022-07-21	8.100	8.180	8.000	8.110	7.972	2,729,100
2022-07-20	7.870	8.170	7.820	8.100	7.962	4,328,200
2022-07-19	8.010	8.020	7.810	7.950	7.697	2,204,200
2022-07-18	7.770	8.060	7.770	8.000	7.745	4,339,001
2022-07-15	7.810	7.920	7.660	7.770	7.523	2,372,900
2022-07-14	7.960	7.990	7.780	7.800	7.552	1,825,700
2022-07-13	7.850	7.970	7.760	7.930	7.677	2,381,400
2022-07-12	7.860	7.950	7.780	7.800	7.552	2,449,600
2022-07-11	8.020	8.030	7.750	7.880	7.629	4,561,347
2022-07-08	8.160	8.160	7.960	8.040	7.784	3,456,750
2022-07-07	8.000	8.310	7.830	8.130	7.871	8,213,041
2022-07-06	7.660	8.060	7.550	8.030	7.774	10,253,458
2022-07-05	7.670	7.700	7.430	7.690	7.445	4,960,600
2022-07-04	7.570	7.770	7.420	7.710	7.464	4,549,597
2022-07-01	7.750	7.770	7.480	7.620	7.377	4,883,741
2022-06-30	7.640	7.790	7.510	7.770	7.523	6,666,654
2022-06-29	7.470	7.770	7.400	7.610	7.368	9,114,300
2022-06-28	7.460	7.530	7.350	7.470	7.232	4,739,549
2022-06-27	7.400	7.660	7.330	7.470	7.232	7,103,600
2022-06-24	7.220	7.540	7.210	7.420	7.184	7,038,800
2022-06-23	7.150	7.360	7.090	7.270	7.038	5,585,975
2022-06-22	7.250	7.560	7.140	7.150	6.922	6,891,200
2022-06-21	7.270	7.310	7.110	7.270	7.038	4,439,650
2022-06-20	7.440	7.440	7.240	7.270	7.038	6,960,539
2022-06-17	7.170	7.550	6.990	7.470	7.232	13,277,518
2022-06-16	7.390	7.550	7.130	7.220	6.990	14,148,280
2022-06-15	6.640	7.350	6.640	7.350	7.116	11,463,150
2022-06-14	6.730	6.730	6.410	6.680	6.467	5,225,366
2022-06-13	6.750	6.890	6.690	6.770	6.554	3,317,900
2022-06-10	6.630	6.790	6.610	6.770	6.554	3,462,454
2022-06-09	6.880	6.920	6.570	6.640	6.429	6,447,446
2022-06-08	7.030	7.030	6.730	6.920	6.700	5,751,400
2022-06-07	7.190	7.200	7.020	7.070	6.845	3,949,000
2022-06-06	7.130	7.200	7.010	7.170	6.942	5,562,826
2022-06-02	7.080	7.140	6.910	7.100	6.874	4,257,400
2022-06-01	7.120	7.200	7.030	7.080	6.855	4,341,600
2022-05-31	7.250	7.250	7.000	7.140	6.913	8,262,234
2022-05-30	6.980	7.480	6.980	7.360	7.126	13,071,559
2022-05-27	6.950	6.990	6.810	6.920	6.700	5,512,600
2022-05-26	7.080	7.150	6.900	6.950	6.729	6,685,450
2022-05-25	7.080	7.270	6.930	7.190	6.961	9,419,788
2022-05-24	7.000	7.350	6.960	7.250	7.019	16,556,556
2022-05-23	7.070	7.090	6.860	6.960	6.738	10,231,979
2022-05-20	7.320	7.320	7.010	7.030	6.806	14,774,063
2022-05-19	7.400	8.250	7.150	7.470	7.232	23,154,933
2022-05-18	6.800	7.500	6.760	7.500	7.261	14,196,590
2022-05-17	6.200	6.820	6.180	6.820	6.603	7,635,954
2022-05-16	6.140	6.300	6.090	6.200	6.003	3,276,732
2022-05-13	6.160	6.200	6.060	6.110	5.915	2,192,194
2022-05-12	6.260	6.260	6.060	6.150	5.954	2,735,763
2022-05-11	6.190	6.270	6.140	6.260	6.061	3,608,416
2022-05-10	6.140	6.180	6.070	6.180	5.983	2,658,000

← NewerPage 18 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.