Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.090	9.230	9.070	9.100	8.810	1,444,900
2022-01-28	9.000	9.120	8.900	9.050	8.762	976,900
2022-01-27	9.090	9.090	8.880	8.970	8.684	1,530,900
2022-01-26	9.000	9.110	8.950	9.080	8.791	1,429,600
2022-01-25	9.210	9.210	8.930	8.970	8.684	4,222,935
2022-01-24	9.270	9.370	9.180	9.240	8.946	1,160,500
2022-01-21	9.250	9.360	9.160	9.330	9.033	1,919,200
2022-01-20	9.650	9.670	9.260	9.280	8.984	4,956,008
2022-01-19	9.340	9.680	9.130	9.660	9.352	5,086,945
2022-01-18	9.520	9.580	9.340	9.380	9.081	3,295,800
2022-01-17	9.340	9.580	9.320	9.450	9.149	3,656,027
2022-01-14	9.520	9.520	9.280	9.320	9.023	3,833,127
2022-01-13	9.670	9.680	9.460	9.520	9.217	2,677,400
2022-01-12	9.610	9.780	9.580	9.680	9.372	2,373,586
2022-01-11	9.790	9.840	9.570	9.610	9.304	3,292,500
2022-01-10	9.890	9.950	9.710	9.770	9.459	4,348,000
2022-01-07	10.120	10.290	9.870	9.900	9.585	4,661,300
2022-01-06	10.040	10.300	9.800	10.250	9.924	6,450,000
2022-01-05	10.430	10.440	10.000	10.080	9.759	7,020,500
2022-01-04	10.430	10.660	10.300	10.390	10.059	13,976,552
2021-12-31	9.700	10.570	9.700	10.410	10.078	22,425,885
2021-12-30	9.560	9.650	9.430	9.610	9.304	3,147,634
2021-12-29	9.290	9.660	9.280	9.570	9.265	4,265,776
2021-12-28	9.300	9.320	9.130	9.300	9.004	2,631,025
2021-12-27	9.280	9.350	9.210	9.270	8.975	1,336,900
2021-12-24	9.410	9.430	9.220	9.250	8.955	3,332,900
2021-12-23	9.370	9.450	9.330	9.410	9.110	1,629,700
2021-12-22	9.460	9.580	9.320	9.380	9.081	4,254,800
2021-12-21	9.690	9.860	9.400	9.490	9.188	3,900,200
2021-12-20	9.850	10.030	9.630	9.710	9.401	8,473,022
2021-12-17	9.270	9.740	9.270	9.730	9.420	6,453,977
2021-12-16	9.480	9.480	9.250	9.300	9.004	2,400,952
2021-12-15	9.240	9.520	9.200	9.480	9.178	2,744,001
2021-12-14	9.310	9.410	9.200	9.250	8.955	2,276,100
2021-12-13	9.120	9.400	9.080	9.300	9.004	4,220,200
2021-12-10	9.380	9.400	9.060	9.120	8.830	3,441,101
2021-12-09	9.530	9.610	9.260	9.400	9.101	2,579,971
2021-12-08	9.270	9.520	9.230	9.500	9.197	2,731,220
2021-12-07	9.360	9.400	9.180	9.300	9.004	2,421,785
2021-12-06	9.660	9.710	9.290	9.320	9.023	4,057,600
2021-12-03	9.510	9.700	9.500	9.630	9.323	2,479,500
2021-12-02	9.430	9.570	9.310	9.540	9.236	3,734,483
2021-12-01	9.180	9.490	9.120	9.430	9.130	3,942,700
2021-11-30	8.850	9.180	8.790	9.180	8.888	2,991,085
2021-11-29	9.080	9.120	8.800	8.870	8.587	3,603,261
2021-11-26	9.350	9.360	9.050	9.080	8.791	2,388,800
2021-11-25	9.340	9.400	9.300	9.350	9.052	1,202,200
2021-11-24	9.420	9.420	9.280	9.340	9.043	1,777,900
2021-11-23	9.650	9.670	9.370	9.420	9.120	3,642,200
2021-11-22	9.690	9.790	9.520	9.650	9.343	2,139,706
2021-11-19	9.770	9.800	9.600	9.710	9.401	1,730,352
2021-11-18	9.500	9.880	9.500	9.770	9.459	2,164,171
2021-11-17	9.560	9.780	9.470	9.500	9.197	3,035,152
2021-11-16	9.560	9.950	9.490	9.600	9.294	3,523,500
2021-11-15	9.390	9.610	9.390	9.560	9.256	1,974,685
2021-11-12	9.540	9.610	9.320	9.410	9.110	2,073,300
2021-11-11	9.240	9.610	9.240	9.530	9.226	1,832,700
2021-11-10	9.290	9.400	9.180	9.280	8.984	1,389,200
2021-11-09	9.250	9.370	9.230	9.280	8.984	1,066,100
2021-11-08	9.500	9.520	9.250	9.270	8.975	1,766,515

← NewerPage 20 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.