Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.300	6.350	6.130	6.220	6.022	3,653,100
2022-05-06	6.240	6.770	6.220	6.260	6.061	9,095,871
2022-05-05	5.810	6.420	5.770	6.420	6.216	5,827,171
2022-04-29	5.740	5.870	5.740	5.840	5.654	3,060,500
2022-04-28	5.680	5.780	5.590	5.740	5.557	2,478,700
2022-04-27	5.550	5.700	5.360	5.700	5.518	3,211,800
2022-04-26	5.690	5.790	5.550	5.550	5.373	3,375,900
2022-04-25	6.120	6.140	5.690	5.720	5.538	4,034,803
2022-04-22	6.090	6.210	6.060	6.140	5.944	1,494,800
2022-04-21	6.390	6.460	6.100	6.120	5.925	2,256,400
2022-04-20	6.460	6.590	6.360	6.400	6.196	1,629,466
2022-04-19	6.490	6.590	6.440	6.510	6.303	1,551,400
2022-04-18	6.440	6.550	6.340	6.480	6.274	2,109,200
2022-04-15	6.620	6.620	6.410	6.430	6.225	2,276,000
2022-04-14	6.630	6.670	6.590	6.620	6.409	1,129,700
2022-04-13	6.720	6.740	6.600	6.600	6.390	1,881,500
2022-04-12	6.600	6.780	6.570	6.770	6.554	2,908,658
2022-04-11	6.830	6.840	6.510	6.550	6.341	3,337,313
2022-04-08	6.880	6.890	6.780	6.840	6.622	1,572,475
2022-04-07	7.050	7.110	6.870	6.870	6.651	2,015,100
2022-04-06	7.000	7.070	6.980	7.050	6.825	1,710,300
2022-04-01	7.020	7.040	6.940	7.010	6.787	1,344,700
2022-03-31	7.130	7.140	6.970	7.030	6.806	2,102,900
2022-03-30	6.810	7.210	6.760	7.100	6.874	3,869,300
2022-03-29	6.900	6.920	6.750	6.790	6.574	1,556,600
2022-03-28	6.910	6.980	6.830	6.900	6.680	2,678,307
2022-03-25	7.040	7.090	6.930	6.950	6.729	1,821,500
2022-03-24	7.170	7.170	7.030	7.040	6.816	2,101,100
2022-03-23	7.050	7.250	7.050	7.180	6.951	2,554,400
2022-03-22	7.110	7.160	7.010	7.060	6.835	2,143,800
2022-03-21	7.210	7.230	7.100	7.140	6.913	1,574,700
2022-03-18	7.100	7.260	7.080	7.210	6.980	2,850,000
2022-03-17	6.970	7.240	6.970	7.100	6.874	4,042,200
2022-03-16	6.730	6.930	6.550	6.910	6.690	4,530,200
2022-03-15	7.140	7.140	6.630	6.680	6.467	4,551,840
2022-03-14	7.170	7.290	7.050	7.070	6.845	4,415,507
2022-03-11	7.080	7.240	6.890	7.210	6.980	5,728,707
2022-03-10	7.030	7.260	7.020	7.110	6.884	6,059,305
2022-03-09	7.070	7.170	6.500	6.880	6.661	8,354,344
2022-03-08	7.330	7.410	6.960	7.100	6.874	6,824,433
2022-03-07	7.430	7.450	7.100	7.280	7.048	10,254,400
2022-03-04	7.610	7.660	7.370	7.470	7.232	6,112,866
2022-03-03	7.750	7.800	7.650	7.670	7.426	2,250,144
2022-03-02	7.790	7.790	7.730	7.740	7.493	1,621,000
2022-03-01	7.830	7.900	7.760	7.800	7.552	1,839,500
2022-02-28	7.850	7.880	7.680	7.800	7.552	2,175,800
2022-02-25	7.600	7.910	7.600	7.800	7.552	4,064,500
2022-02-24	7.900	7.910	7.500	7.570	7.329	4,883,300
2022-02-23	7.910	7.990	7.880	7.920	7.668	3,091,400
2022-02-22	8.120	8.120	7.810	7.900	7.648	4,195,100
2022-02-21	8.130	8.150	8.030	8.120	7.861	3,322,900
2022-02-18	8.100	8.200	8.030	8.120	7.861	3,068,269
2022-02-17	8.380	8.390	8.100	8.130	7.871	5,180,389
2022-02-16	8.490	8.580	8.250	8.370	8.103	4,380,744
2022-02-15	8.560	8.770	8.380	8.490	8.220	3,903,854
2022-02-14	8.630	8.670	8.210	8.570	8.297	7,257,598
2022-02-11	8.830	8.840	8.640	8.660	8.384	2,410,900
2022-02-10	9.170	9.310	8.660	8.720	8.442	7,455,502
2022-02-09	9.090	9.170	9.050	9.160	8.868	974,100
2022-02-08	9.130	9.190	8.930	9.100	8.810	2,043,200

← NewerPage 19 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.