Shanghai Baosteel Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.760	4.760	4.660	4.680	4.680	4,436,100
2025-04-22	4.660	4.750	4.660	4.740	4.740	6,857,850
2025-04-21	4.590	4.710	4.550	4.680	4.680	6,016,259
2025-04-18	4.660	4.660	4.560	4.580	4.580	3,375,735
2025-04-17	4.470	4.680	4.450	4.620	4.620	7,517,500
2025-04-16	4.540	4.540	4.420	4.480	4.480	3,717,000
2025-04-15	4.580	4.620	4.530	4.550	4.550	4,528,400
2025-04-14	4.520	4.540	4.490	4.530	4.530	5,065,200
2025-04-11	4.510	4.530	4.460	4.490	4.490	4,351,700
2025-04-10	4.440	4.540	4.430	4.500	4.500	6,830,700
2025-04-09	4.280	4.430	4.160	4.420	4.420	9,805,559
2025-04-08	4.260	4.350	4.210	4.330	4.330	9,806,500
2025-04-07	4.630	4.630	4.290	4.290	4.290	11,554,900
2025-04-03	4.740	4.770	4.690	4.770	4.770	5,325,748
2025-04-02	4.780	4.790	4.710	4.740	4.740	3,937,300
2025-04-01	4.670	4.790	4.670	4.770	4.770	6,265,400
2025-03-31	4.800	4.800	4.660	4.670	4.670	6,547,700
2025-03-28	4.860	4.860	4.730	4.820	4.820	7,798,500
2025-03-27	4.890	4.900	4.820	4.860	4.860	5,557,800
2025-03-26	4.900	4.910	4.840	4.880	4.880	5,087,500
2025-03-25	4.860	4.900	4.820	4.900	4.900	4,840,600
2025-03-24	4.890	4.910	4.750	4.870	4.870	6,980,100
2025-03-21	4.920	4.950	4.850	4.890	4.890	4,623,011
2025-03-20	4.920	4.950	4.910	4.920	4.920	3,753,200
2025-03-19	4.960	4.960	4.890	4.920	4.920	4,653,500
2025-03-18	4.990	5.000	4.930	4.960	4.960	3,941,700
2025-03-17	4.950	5.000	4.920	4.970	4.970	5,829,308
2025-03-14	4.870	4.940	4.850	4.930	4.930	6,758,300
2025-03-13	4.960	4.980	4.840	4.890	4.890	7,746,239
2025-03-12	4.820	5.040	4.790	4.950	4.950	15,703,643
2025-03-11	4.720	4.830	4.710	4.810	4.810	6,712,743
2025-03-10	4.750	4.770	4.710	4.750	4.750	4,358,000
2025-03-07	4.720	4.750	4.690	4.730	4.730	4,307,000
2025-03-06	4.690	4.730	4.660	4.720	4.720	4,333,700
2025-03-05	4.730	4.740	4.650	4.690	4.690	4,378,700
2025-03-04	4.710	4.740	4.680	4.730	4.730	3,987,900
2025-03-03	4.710	4.740	4.680	4.710	4.710	5,002,000
2025-02-28	4.790	4.800	4.690	4.710	4.710	5,892,400
2025-02-27	4.700	4.770	4.680	4.770	4.770	8,420,800
2025-02-26	4.650	4.700	4.640	4.700	4.700	5,442,651
2025-02-25	4.690	4.740	4.630	4.630	4.630	6,316,000
2025-02-24	4.650	4.710	4.630	4.700	4.700	5,423,833
2025-02-21	4.650	4.670	4.610	4.640	4.640	4,816,342
2025-02-20	4.630	4.680	4.590	4.660	4.660	6,352,851
2025-02-19	4.620	4.650	4.600	4.620	4.620	4,679,271
2025-02-18	4.710	4.730	4.610	4.620	4.620	7,843,800
2025-02-17	4.750	4.770	4.700	4.730	4.730	7,026,200
2025-02-14	4.750	4.760	4.720	4.730	4.730	4,159,000
2025-02-13	4.790	4.820	4.740	4.750	4.750	5,670,100
2025-02-12	4.780	4.820	4.750	4.790	4.790	4,645,900
2025-02-11	4.810	4.810	4.740	4.790	4.790	4,807,200
2025-02-10	4.780	4.800	4.760	4.800	4.800	5,200,400
2025-02-07	4.710	4.800	4.680	4.760	4.760	6,528,400
2025-02-06	4.700	4.720	4.630	4.710	4.710	4,376,400
2025-02-05	4.740	4.750	4.680	4.690	4.690	3,757,700
2025-01-27	4.690	4.790	4.680	4.720	4.720	4,545,700
2025-01-24	4.660	4.700	4.640	4.680	4.680	3,866,300
2025-01-23	4.700	4.750	4.660	4.670	4.670	3,978,600
2025-01-22	4.700	4.730	4.650	4.690	4.690	4,099,000
2025-01-21	4.830	4.840	4.710	4.730	4.730	5,131,300

← NewerPage 7 of 21 · 1,212 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.