Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.270 | 5.400 | 5.240 | 5.340 | 5.340 | 16,716,513 |
| 2025-10-21 | 5.200 | 5.330 | 5.190 | 5.280 | 5.280 | 15,390,069 |
| 2025-10-20 | 5.320 | 5.330 | 5.170 | 5.200 | 5.200 | 17,672,050 |
| 2025-10-17 | 5.430 | 5.470 | 5.270 | 5.290 | 5.290 | 16,264,300 |
| 2025-10-16 | 5.460 | 5.500 | 5.380 | 5.450 | 5.450 | 20,447,950 |
| 2025-10-15 | 5.460 | 5.560 | 5.410 | 5.460 | 5.460 | 30,423,113 |
| 2025-10-14 | 5.570 | 5.630 | 5.380 | 5.460 | 5.460 | 70,099,105 |
| 2025-10-13 | 5.150 | 5.710 | 5.150 | 5.570 | 5.570 | 122,015,701 |
| 2025-10-10 | 4.940 | 5.240 | 4.920 | 5.190 | 5.190 | 30,978,800 |
| 2025-10-09 | 4.990 | 5.050 | 4.920 | 4.960 | 4.960 | 10,352,355 |
| 2025-09-30 | 4.980 | 4.990 | 4.900 | 4.930 | 4.930 | 7,406,399 |
| 2025-09-29 | 4.940 | 4.970 | 4.830 | 4.960 | 4.960 | 7,713,100 |
| 2025-09-26 | 4.940 | 4.980 | 4.910 | 4.920 | 4.920 | 8,752,100 |
| 2025-09-25 | 5.000 | 5.020 | 4.940 | 4.950 | 4.950 | 7,525,200 |
| 2025-09-24 | 4.940 | 5.030 | 4.930 | 5.010 | 5.010 | 8,858,000 |
| 2025-09-23 | 5.070 | 5.120 | 4.890 | 4.970 | 4.970 | 12,717,600 |
| 2025-09-22 | 5.070 | 5.100 | 5.000 | 5.070 | 5.070 | 9,355,400 |
| 2025-09-19 | 5.060 | 5.100 | 5.020 | 5.070 | 5.070 | 11,069,330 |
| 2025-09-18 | 5.190 | 5.190 | 5.040 | 5.070 | 5.070 | 17,688,500 |
| 2025-09-17 | 5.200 | 5.230 | 5.130 | 5.200 | 5.200 | 10,086,500 |
| 2025-09-16 | 5.260 | 5.260 | 5.150 | 5.190 | 5.190 | 10,772,355 |
| 2025-09-15 | 5.250 | 5.300 | 5.170 | 5.240 | 5.240 | 12,811,100 |
| 2025-09-12 | 5.280 | 5.290 | 5.210 | 5.240 | 5.240 | 10,294,396 |
| 2025-09-11 | 5.250 | 5.280 | 5.200 | 5.260 | 5.260 | 13,767,694 |
| 2025-09-10 | 5.210 | 5.310 | 5.190 | 5.290 | 5.290 | 13,793,895 |
| 2025-09-09 | 5.150 | 5.260 | 5.130 | 5.190 | 5.190 | 12,045,418 |
| 2025-09-08 | 5.110 | 5.180 | 5.100 | 5.150 | 5.150 | 12,011,621 |
| 2025-09-05 | 5.040 | 5.190 | 4.970 | 5.140 | 5.140 | 16,942,634 |
| 2025-09-04 | 5.010 | 5.070 | 4.970 | 5.040 | 5.040 | 10,683,800 |
| 2025-09-03 | 5.160 | 5.160 | 4.980 | 5.010 | 5.010 | 12,960,400 |
| 2025-09-02 | 5.170 | 5.200 | 5.070 | 5.120 | 5.120 | 14,090,300 |
| 2025-09-01 | 5.210 | 5.220 | 5.140 | 5.190 | 5.190 | 13,303,470 |
| 2025-08-29 | 5.230 | 5.260 | 5.150 | 5.200 | 5.200 | 12,875,067 |
| 2025-08-28 | 5.410 | 5.460 | 5.080 | 5.220 | 5.220 | 32,707,422 |
| 2025-08-27 | 5.480 | 5.530 | 5.400 | 5.420 | 5.420 | 22,704,483 |
| 2025-08-26 | 5.330 | 5.600 | 5.330 | 5.480 | 5.480 | 34,273,677 |
| 2025-08-25 | 5.420 | 5.500 | 5.340 | 5.370 | 5.370 | 22,276,869 |
| 2025-08-22 | 5.430 | 5.440 | 5.310 | 5.420 | 5.420 | 18,161,988 |
| 2025-08-21 | 5.340 | 5.570 | 5.330 | 5.400 | 5.400 | 34,068,400 |
| 2025-08-20 | 5.180 | 5.450 | 5.120 | 5.370 | 5.370 | 27,456,765 |
| 2025-08-19 | 5.070 | 5.190 | 5.060 | 5.160 | 5.160 | 15,947,057 |
| 2025-08-18 | 5.050 | 5.090 | 5.030 | 5.060 | 5.060 | 10,432,600 |
| 2025-08-15 | 5.020 | 5.070 | 5.020 | 5.050 | 5.050 | 8,407,300 |
| 2025-08-14 | 5.100 | 5.110 | 5.010 | 5.020 | 5.020 | 9,577,400 |
| 2025-08-13 | 5.120 | 5.120 | 5.070 | 5.090 | 5.090 | 5,861,100 |
| 2025-08-12 | 5.130 | 5.140 | 5.070 | 5.110 | 5.110 | 8,963,052 |
| 2025-08-11 | 5.150 | 5.170 | 5.110 | 5.130 | 5.130 | 6,777,650 |
| 2025-08-08 | 5.020 | 5.190 | 5.000 | 5.140 | 5.140 | 14,520,401 |
| 2025-08-07 | 5.030 | 5.040 | 5.000 | 5.010 | 5.010 | 8,052,951 |
| 2025-08-06 | 5.040 | 5.050 | 5.000 | 5.030 | 5.030 | 6,905,600 |
| 2025-08-05 | 5.020 | 5.050 | 5.000 | 5.030 | 5.030 | 7,427,300 |
| 2025-08-04 | 4.990 | 5.020 | 4.930 | 5.020 | 5.020 | 5,910,766 |
| 2025-08-01 | 4.980 | 5.020 | 4.970 | 4.990 | 4.990 | 6,937,800 |
| 2025-07-31 | 5.080 | 5.090 | 4.970 | 4.980 | 4.980 | 13,040,300 |
| 2025-07-30 | 5.100 | 5.130 | 5.050 | 5.090 | 5.090 | 8,375,569 |
| 2025-07-29 | 5.140 | 5.150 | 5.080 | 5.110 | 5.110 | 10,546,400 |
| 2025-07-28 | 5.210 | 5.230 | 5.120 | 5.150 | 5.150 | 13,216,700 |
| 2025-07-25 | 5.330 | 5.460 | 5.190 | 5.220 | 5.220 | 21,865,200 |
| 2025-07-24 | 5.280 | 5.360 | 5.240 | 5.310 | 5.310 | 22,007,238 |
| 2025-07-23 | 5.180 | 5.340 | 5.170 | 5.270 | 5.270 | 29,558,400 |
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.