Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.140	5.540	5.120	5.320	5.320	34,930,321
2026-04-20	5.090	5.160	5.040	5.120	5.120	8,854,300
2026-04-17	5.160	5.160	5.070	5.100	5.100	9,142,800
2026-04-16	5.160	5.190	5.070	5.170	5.170	12,293,300
2026-04-15	5.200	5.210	5.160	5.170	5.170	6,197,000
2026-04-14	5.180	5.220	5.150	5.210	5.210	7,706,200
2026-04-13	5.190	5.220	5.120	5.170	5.170	9,209,300
2026-04-10	5.180	5.320	5.170	5.200	5.200	15,260,300
2026-04-09	5.230	5.280	5.120	5.150	5.150	9,122,800
2026-04-08	5.210	5.280	5.180	5.270	5.270	14,413,000
2026-04-07	5.140	5.190	5.090	5.190	5.190	6,452,300
2026-04-03	5.230	5.240	5.070	5.110	5.110	6,585,100
2026-04-02	5.310	5.340	5.220	5.240	5.240	5,400,500
2026-04-01	5.300	5.330	5.240	5.290	5.290	6,397,600
2026-03-31	5.330	5.370	5.240	5.240	5.240	7,055,700
2026-03-30	5.190	5.300	5.150	5.300	5.300	8,005,900
2026-03-27	5.210	5.340	5.160	5.230	5.230	9,324,900
2026-03-26	5.170	5.290	5.150	5.200	5.200	11,411,029
2026-03-25	5.110	5.200	5.090	5.180	5.180	7,177,300
2026-03-24	4.990	5.120	4.960	5.110	5.110	10,761,300
2026-03-23	5.220	5.220	4.880	4.920	4.920	16,946,375
2026-03-20	5.310	5.360	5.230	5.250	5.250	8,583,800
2026-03-19	5.460	5.470	5.270	5.300	5.300	13,518,100
2026-03-18	5.460	5.510	5.380	5.500	5.500	9,820,700
2026-03-17	5.560	5.590	5.450	5.450	5.450	7,953,600
2026-03-16	5.610	5.630	5.480	5.560	5.560	13,665,525
2026-03-13	5.670	5.720	5.610	5.630	5.630	8,749,400
2026-03-12	5.660	5.740	5.650	5.660	5.660	9,467,000
2026-03-11	5.810	5.810	5.660	5.660	5.660	16,083,710
2026-03-10	5.830	5.870	5.800	5.810	5.810	7,090,300
2026-03-09	5.810	5.860	5.730	5.830	5.830	9,606,801
2026-03-06	5.710	5.920	5.710	5.890	5.890	7,892,300
2026-03-05	5.710	5.800	5.700	5.750	5.750	8,726,438
2026-03-04	5.660	5.790	5.570	5.670	5.670	13,188,316
2026-03-03	6.000	6.020	5.700	5.720	5.720	14,580,910
2026-03-02	6.040	6.040	5.860	5.990	5.990	15,525,700
2026-02-27	6.040	6.120	6.030	6.100	6.100	7,712,600
2026-02-26	6.100	6.130	6.040	6.060	6.060	8,709,700
2026-02-25	6.090	6.130	6.040	6.090	6.090	9,682,900
2026-02-24	6.000	6.100	5.980	6.090	6.090	11,725,400
2026-02-13	5.990	6.140	5.930	5.940	5.940	14,342,900
2026-02-12	6.090	6.100	5.990	5.990	5.990	9,208,178
2026-02-11	6.160	6.160	6.040	6.090	6.090	12,695,500
2026-02-10	6.010	6.160	5.940	6.140	6.140	20,136,100
2026-02-09	6.020	6.090	5.980	6.010	6.010	12,526,400
2026-02-06	5.910	6.060	5.850	6.000	6.000	14,619,200
2026-02-05	5.950	5.990	5.870	5.890	5.890	11,311,800
2026-02-04	5.900	6.020	5.860	5.970	5.970	11,711,500
2026-02-03	5.870	5.940	5.850	5.890	5.890	14,872,200
2026-02-02	6.080	6.160	5.850	5.860	5.860	20,257,300
2026-01-30	5.990	6.070	5.940	6.060	6.060	16,925,724
2026-01-29	6.050	6.110	5.930	5.990	5.990	22,071,000
2026-01-28	5.960	6.080	5.920	6.050	6.050	19,396,295
2026-01-27	5.930	5.990	5.850	5.960	5.960	16,085,862
2026-01-26	6.020	6.040	5.900	5.940	5.940	20,153,200
2026-01-23	6.020	6.100	5.930	6.060	6.060	24,744,198
2026-01-22	6.060	6.070	5.960	6.010	6.010	22,841,500
2026-01-21	6.290	6.330	6.000	6.060	6.060	41,777,925
2026-01-20	6.400	6.470	6.230	6.320	6.320	96,023,963
2026-01-19	5.570	6.140	5.550	6.140	6.140	33,638,700

← NewerPage 3 of 21 · 1,216 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.