Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.280	4.390	4.220	4.280	4.280	11,835,290
2026-07-17	4.430	4.490	4.270	4.320	4.320	11,313,600
2026-07-16	4.450	4.490	4.400	4.420	4.420	9,221,400
2026-07-15	4.350	4.490	4.330	4.450	4.450	15,773,600
2026-07-14	4.160	4.410	4.140	4.390	4.390	26,339,351
2026-07-13	4.140	4.200	4.090	4.180	4.180	12,149,383
2026-07-10	4.100	4.210	4.050	4.150	4.150	10,978,237
2026-07-09	4.220	4.240	4.060	4.110	4.110	13,957,100
2026-07-08	4.200	4.300	4.060	4.250	4.250	21,131,983
2026-07-07	4.110	4.240	4.080	4.210	4.210	18,696,600
2026-07-06	4.070	4.140	4.050	4.130	4.130	10,845,300
2026-07-03	3.990	4.090	3.990	4.060	4.060	9,549,000
2026-07-02	3.970	4.070	3.950	4.010	4.010	9,161,100
2026-07-01	3.920	4.050	3.870	3.980	3.980	15,102,090
2026-06-30	3.990	4.000	3.890	3.920	3.920	11,172,310
2026-06-29	3.940	4.050	3.800	4.010	4.010	15,533,637
2026-06-26	4.020	4.030	3.950	3.980	3.980	10,546,700
2026-06-25	4.090	4.090	4.000	4.040	4.040	10,371,500
2026-06-24	4.180	4.210	4.040	4.090	4.090	12,576,451
2026-06-23	4.180	4.300	4.160	4.180	4.180	13,050,600
2026-06-22	4.160	4.220	4.050	4.200	4.200	11,746,400
2026-06-18	4.110	4.180	4.060	4.160	4.160	11,370,100
2026-06-17	4.180	4.190	4.090	4.140	4.140	11,363,100
2026-06-16	4.370	4.370	4.160	4.180	4.180	22,152,569
2026-06-15	4.440	4.620	4.320	4.360	4.360	29,710,400
2026-06-12	4.250	4.580	4.240	4.450	4.450	22,378,400
2026-06-11	4.250	4.300	4.180	4.240	4.240	5,334,100
2026-06-10	4.280	4.320	4.230	4.290	4.260	6,880,800
2026-06-09	4.300	4.340	4.250	4.290	4.260	8,296,400
2026-06-08	4.390	4.400	4.220	4.290	4.260	12,491,400
2026-06-05	4.440	4.500	4.390	4.420	4.389	8,515,200
2026-06-04	4.510	4.530	4.400	4.440	4.409	8,529,630
2026-06-03	4.610	4.610	4.440	4.520	4.520	12,916,960
2026-06-02	4.660	4.670	4.560	4.600	4.600	9,336,030
2026-06-01	4.600	4.710	4.570	4.670	4.670	9,079,480
2026-05-29	4.610	4.690	4.610	4.620	4.620	8,061,520
2026-05-28	4.660	4.680	4.570	4.640	4.640	7,992,430
2026-05-27	4.700	4.700	4.600	4.660	4.660	9,095,270
2026-05-26	4.730	4.740	4.660	4.690	4.690	7,388,300
2026-05-25	4.610	4.920	4.610	4.760	4.760	13,829,700
2026-05-22	4.620	4.660	4.560	4.640	4.640	7,733,600
2026-05-21	4.770	4.810	4.610	4.620	4.620	11,527,900
2026-05-20	4.860	4.860	4.730	4.760	4.760	8,281,900
2026-05-19	4.830	4.880	4.790	4.860	4.860	9,657,800
2026-05-18	4.910	4.910	4.780	4.840	4.840	14,336,900
2026-05-15	5.000	5.000	4.880	4.920	4.920	10,221,000
2026-05-14	5.090	5.100	4.980	4.980	4.980	13,441,963
2026-05-13	5.140	5.140	5.080	5.090	5.090	12,100,000
2026-05-12	5.120	5.220	5.090	5.130	5.130	15,083,400
2026-05-11	5.160	5.200	5.100	5.130	5.130	12,980,700
2026-05-08	5.120	5.190	5.120	5.170	5.170	10,426,168
2026-05-07	5.220	5.240	5.100	5.130	5.130	12,001,863
2026-05-06	5.150	5.290	5.150	5.200	5.200	16,438,284
2026-04-30	5.140	5.210	5.120	5.150	5.150	10,707,990
2026-04-29	5.060	5.180	5.060	5.150	5.150	15,958,200
2026-04-28	5.180	5.180	5.030	5.090	5.090	17,563,500
2026-04-27	5.210	5.270	5.080	5.210	5.210	20,893,500
2026-04-24	5.260	5.350	5.210	5.250	5.250	15,509,558
2026-04-23	5.200	5.380	5.170	5.290	5.290	16,043,800
2026-04-22	5.280	5.330	5.190	5.220	5.220	21,586,300

← NewerPage 2 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.