Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.460 | 5.620 | 5.430 | 5.580 | 5.580 | 20,677,900 |
| 2026-01-15 | 5.510 | 5.530 | 5.410 | 5.440 | 5.440 | 12,974,600 |
| 2026-01-14 | 5.570 | 5.580 | 5.450 | 5.520 | 5.520 | 18,164,100 |
| 2026-01-13 | 5.590 | 5.650 | 5.520 | 5.530 | 5.530 | 20,045,901 |
| 2026-01-12 | 5.510 | 5.650 | 5.480 | 5.590 | 5.590 | 18,511,958 |
| 2026-01-09 | 5.300 | 5.590 | 5.300 | 5.510 | 5.510 | 27,794,600 |
| 2026-01-08 | 5.310 | 5.360 | 5.280 | 5.300 | 5.300 | 11,601,901 |
| 2026-01-07 | 5.420 | 5.420 | 5.280 | 5.320 | 5.320 | 15,386,300 |
| 2026-01-06 | 5.410 | 5.460 | 5.360 | 5.420 | 5.420 | 12,735,700 |
| 2026-01-05 | 5.340 | 5.450 | 5.310 | 5.410 | 5.410 | 18,502,300 |
| 2025-12-31 | 5.380 | 5.400 | 5.260 | 5.340 | 5.340 | 14,065,500 |
| 2025-12-30 | 5.490 | 5.490 | 5.330 | 5.380 | 5.380 | 16,562,200 |
| 2025-12-29 | 5.460 | 5.520 | 5.410 | 5.480 | 5.480 | 20,468,542 |
| 2025-12-26 | 5.690 | 5.710 | 5.570 | 5.660 | 5.660 | 18,635,910 |
| 2025-12-25 | 5.650 | 5.760 | 5.540 | 5.670 | 5.670 | 25,416,593 |
| 2025-12-24 | 5.520 | 5.680 | 5.470 | 5.640 | 5.640 | 28,308,769 |
| 2025-12-23 | 5.420 | 5.630 | 5.400 | 5.490 | 5.490 | 21,082,809 |
| 2025-12-22 | 5.430 | 5.500 | 5.370 | 5.440 | 5.440 | 16,271,500 |
| 2025-12-19 | 5.250 | 5.420 | 5.210 | 5.420 | 5.420 | 15,302,400 |
| 2025-12-18 | 5.220 | 5.240 | 5.150 | 5.220 | 5.220 | 9,632,700 |
| 2025-12-17 | 5.100 | 5.250 | 5.090 | 5.210 | 5.210 | 13,843,238 |
| 2025-12-16 | 5.220 | 5.290 | 5.070 | 5.100 | 5.100 | 14,812,400 |
| 2025-12-15 | 5.110 | 5.330 | 5.100 | 5.240 | 5.240 | 10,175,000 |
| 2025-12-12 | 5.160 | 5.250 | 5.100 | 5.140 | 5.140 | 8,173,900 |
| 2025-12-11 | 5.350 | 5.360 | 5.180 | 5.180 | 5.180 | 10,323,400 |
| 2025-12-10 | 5.330 | 5.400 | 5.290 | 5.340 | 5.340 | 9,444,781 |
| 2025-12-09 | 5.290 | 5.520 | 5.290 | 5.350 | 5.350 | 16,734,600 |
| 2025-12-08 | 5.370 | 5.480 | 5.270 | 5.290 | 5.290 | 11,611,832 |
| 2025-12-05 | 5.150 | 5.360 | 5.100 | 5.360 | 5.360 | 17,676,948 |
| 2025-12-04 | 5.140 | 5.200 | 5.120 | 5.150 | 5.150 | 8,707,500 |
| 2025-12-03 | 5.160 | 5.190 | 5.110 | 5.160 | 5.160 | 8,705,600 |
| 2025-12-02 | 5.100 | 5.180 | 5.050 | 5.160 | 5.160 | 8,788,800 |
| 2025-12-01 | 5.080 | 5.100 | 5.060 | 5.100 | 5.100 | 7,642,500 |
| 2025-11-28 | 5.050 | 5.090 | 5.030 | 5.080 | 5.080 | 13,111,619 |
| 2025-11-27 | 5.000 | 5.100 | 4.960 | 5.070 | 5.070 | 11,802,900 |
| 2025-11-26 | 5.060 | 5.100 | 4.980 | 4.990 | 4.990 | 14,002,800 |
| 2025-11-25 | 5.140 | 5.150 | 5.040 | 5.060 | 5.060 | 16,981,400 |
| 2025-11-24 | 5.040 | 5.170 | 5.030 | 5.130 | 5.130 | 16,009,100 |
| 2025-11-21 | 5.290 | 5.290 | 5.000 | 5.000 | 5.000 | 19,542,268 |
| 2025-11-20 | 5.290 | 5.390 | 5.290 | 5.320 | 5.320 | 10,833,455 |
| 2025-11-19 | 5.340 | 5.370 | 5.270 | 5.300 | 5.300 | 10,382,301 |
| 2025-11-18 | 5.500 | 5.500 | 5.320 | 5.350 | 5.350 | 12,637,001 |
| 2025-11-17 | 5.560 | 5.570 | 5.450 | 5.510 | 5.510 | 12,336,600 |
| 2025-11-14 | 5.660 | 5.690 | 5.560 | 5.560 | 5.560 | 13,064,578 |
| 2025-11-13 | 5.720 | 5.800 | 5.600 | 5.670 | 5.670 | 27,082,748 |
| 2025-11-12 | 5.630 | 5.800 | 5.590 | 5.720 | 5.720 | 20,051,400 |
| 2025-11-11 | 5.590 | 5.660 | 5.560 | 5.640 | 5.640 | 12,331,800 |
| 2025-11-10 | 5.540 | 5.640 | 5.510 | 5.610 | 5.610 | 15,669,700 |
| 2025-11-07 | 5.530 | 5.630 | 5.500 | 5.550 | 5.550 | 13,359,600 |
| 2025-11-06 | 5.520 | 5.520 | 5.470 | 5.510 | 5.510 | 8,251,431 |
| 2025-11-05 | 5.410 | 5.550 | 5.400 | 5.520 | 5.520 | 11,144,700 |
| 2025-11-04 | 5.530 | 5.540 | 5.410 | 5.450 | 5.450 | 12,822,900 |
| 2025-11-03 | 5.530 | 5.550 | 5.460 | 5.530 | 5.530 | 13,816,600 |
| 2025-10-31 | 5.430 | 5.550 | 5.430 | 5.520 | 5.520 | 19,351,800 |
| 2025-10-30 | 5.480 | 5.550 | 5.440 | 5.440 | 5.440 | 13,374,600 |
| 2025-10-29 | 5.500 | 5.580 | 5.470 | 5.510 | 5.510 | 15,431,733 |
| 2025-10-28 | 5.290 | 5.600 | 5.280 | 5.550 | 5.550 | 37,222,769 |
| 2025-10-27 | 5.300 | 5.330 | 5.240 | 5.300 | 5.300 | 11,136,565 |
| 2025-10-24 | 5.400 | 5.430 | 5.250 | 5.290 | 5.290 | 16,147,300 |
| 2025-10-23 | 5.330 | 5.450 | 5.270 | 5.410 | 5.410 | 18,457,382 |
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.