Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.170 | 5.170 | 5.110 | 5.150 | 5.150 | 7,728,633 |
| 2025-07-21 | 5.090 | 5.190 | 5.080 | 5.160 | 5.160 | 11,643,011 |
| 2025-07-18 | 5.130 | 5.140 | 5.060 | 5.090 | 5.090 | 11,001,100 |
| 2025-07-17 | 5.100 | 5.130 | 5.080 | 5.120 | 5.120 | 8,026,800 |
| 2025-07-16 | 5.070 | 5.140 | 5.050 | 5.080 | 5.080 | 12,345,799 |
| 2025-07-15 | 5.130 | 5.150 | 5.030 | 5.040 | 5.040 | 12,101,994 |
| 2025-07-14 | 5.170 | 5.190 | 5.100 | 5.120 | 5.120 | 16,676,108 |
| 2025-07-11 | 5.190 | 5.660 | 5.140 | 5.260 | 5.260 | 39,142,075 |
| 2025-07-10 | 5.120 | 5.380 | 5.060 | 5.190 | 5.190 | 24,595,160 |
| 2025-07-09 | 5.080 | 5.180 | 5.040 | 5.150 | 5.150 | 14,119,583 |
| 2025-07-08 | 5.140 | 5.190 | 5.060 | 5.080 | 5.080 | 14,564,765 |
| 2025-07-07 | 5.160 | 5.240 | 5.110 | 5.130 | 5.130 | 16,411,573 |
| 2025-07-04 | 5.020 | 5.270 | 4.990 | 5.150 | 5.150 | 31,083,840 |
| 2025-07-03 | 4.880 | 5.170 | 4.870 | 5.020 | 5.020 | 43,340,063 |
| 2025-07-02 | 4.810 | 4.900 | 4.790 | 4.890 | 4.890 | 9,541,035 |
| 2025-07-01 | 4.780 | 4.810 | 4.770 | 4.810 | 4.810 | 4,681,147 |
| 2025-06-30 | 4.780 | 4.780 | 4.730 | 4.770 | 4.770 | 5,122,620 |
| 2025-06-27 | 4.760 | 4.810 | 4.720 | 4.760 | 4.760 | 7,249,636 |
| 2025-06-26 | 4.780 | 4.790 | 4.740 | 4.750 | 4.750 | 4,552,234 |
| 2025-06-25 | 4.760 | 4.800 | 4.740 | 4.780 | 4.780 | 5,181,189 |
| 2025-06-24 | 4.750 | 4.780 | 4.720 | 4.780 | 4.780 | 3,253,375 |
| 2025-06-23 | 4.700 | 4.740 | 4.660 | 4.720 | 4.720 | 2,531,962 |
| 2025-06-20 | 4.630 | 4.720 | 4.630 | 4.710 | 4.710 | 3,811,151 |
| 2025-06-19 | 4.660 | 4.700 | 4.620 | 4.640 | 4.640 | 3,786,400 |
| 2025-06-18 | 4.740 | 4.750 | 4.660 | 4.680 | 4.680 | 3,774,004 |
| 2025-06-17 | 4.780 | 4.780 | 4.720 | 4.740 | 4.740 | 2,673,530 |
| 2025-06-16 | 4.750 | 4.780 | 4.730 | 4.770 | 4.770 | 3,968,100 |
| 2025-06-13 | 4.810 | 4.820 | 4.730 | 4.750 | 4.750 | 4,525,200 |
| 2025-06-12 | 4.810 | 4.850 | 4.780 | 4.800 | 4.800 | 3,604,800 |
| 2025-06-11 | 4.800 | 4.860 | 4.800 | 4.830 | 4.830 | 3,147,901 |
| 2025-06-10 | 4.870 | 4.870 | 4.770 | 4.810 | 4.810 | 6,851,800 |
| 2025-06-09 | 4.860 | 4.900 | 4.830 | 4.860 | 4.860 | 5,004,201 |
| 2025-06-06 | 4.880 | 4.900 | 4.830 | 4.860 | 4.860 | 4,405,600 |
| 2025-06-05 | 4.870 | 4.980 | 4.860 | 4.900 | 4.900 | 9,275,367 |
| 2025-06-04 | 4.810 | 4.880 | 4.800 | 4.860 | 4.860 | 5,235,300 |
| 2025-06-03 | 4.750 | 4.820 | 4.740 | 4.810 | 4.810 | 5,962,000 |
| 2025-05-30 | 4.870 | 4.890 | 4.760 | 4.770 | 4.770 | 5,569,600 |
| 2025-05-29 | 4.890 | 4.890 | 4.850 | 4.870 | 4.870 | 4,403,600 |
| 2025-05-28 | 4.930 | 4.930 | 4.840 | 4.900 | 4.900 | 4,550,700 |
| 2025-05-27 | 4.830 | 4.920 | 4.810 | 4.920 | 4.920 | 9,084,000 |
| 2025-05-26 | 4.800 | 4.850 | 4.750 | 4.810 | 4.810 | 3,590,000 |
| 2025-05-23 | 4.810 | 4.860 | 4.760 | 4.790 | 4.790 | 5,191,700 |
| 2025-05-22 | 4.830 | 4.870 | 4.760 | 4.790 | 4.790 | 5,469,200 |
| 2025-05-21 | 4.860 | 4.860 | 4.810 | 4.840 | 4.840 | 3,343,400 |
| 2025-05-20 | 4.860 | 4.880 | 4.820 | 4.860 | 4.860 | 2,230,835 |
| 2025-05-19 | 4.780 | 4.870 | 4.780 | 4.860 | 4.860 | 3,860,700 |
| 2025-05-16 | 4.810 | 4.840 | 4.780 | 4.810 | 4.810 | 3,879,600 |
| 2025-05-15 | 4.840 | 4.850 | 4.800 | 4.810 | 4.810 | 3,802,700 |
| 2025-05-14 | 4.850 | 4.850 | 4.770 | 4.840 | 4.840 | 5,273,700 |
| 2025-05-13 | 4.890 | 4.890 | 4.810 | 4.840 | 4.840 | 3,941,300 |
| 2025-05-12 | 4.810 | 4.880 | 4.780 | 4.850 | 4.850 | 6,847,700 |
| 2025-05-09 | 4.770 | 4.820 | 4.740 | 4.790 | 4.790 | 5,487,000 |
| 2025-05-08 | 4.720 | 4.780 | 4.710 | 4.770 | 4.770 | 4,616,200 |
| 2025-05-07 | 4.750 | 4.790 | 4.700 | 4.740 | 4.740 | 7,245,280 |
| 2025-05-06 | 4.740 | 4.750 | 4.690 | 4.740 | 4.740 | 4,974,200 |
| 2025-04-30 | 4.580 | 4.820 | 4.550 | 4.740 | 4.740 | 11,837,000 |
| 2025-04-29 | 4.560 | 4.640 | 4.500 | 4.600 | 4.600 | 4,601,200 |
| 2025-04-28 | 4.580 | 4.620 | 4.490 | 4.510 | 4.510 | 5,605,800 |
| 2025-04-25 | 4.640 | 4.660 | 4.590 | 4.620 | 4.620 | 5,734,400 |
| 2025-04-24 | 4.640 | 4.750 | 4.620 | 4.650 | 4.650 | 6,832,300 |
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.