Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.750 | 4.820 | 4.720 | 4.820 | 4.820 | 4,858,000 |
| 2025-01-17 | 4.720 | 4.770 | 4.670 | 4.740 | 4.740 | 4,361,600 |
| 2025-01-16 | 4.700 | 4.740 | 4.650 | 4.720 | 4.720 | 6,308,400 |
| 2025-01-15 | 4.710 | 4.720 | 4.650 | 4.670 | 4.670 | 3,784,200 |
| 2025-01-14 | 4.600 | 4.710 | 4.590 | 4.710 | 4.710 | 5,866,599 |
| 2025-01-13 | 4.580 | 4.600 | 4.500 | 4.600 | 4.600 | 3,386,434 |
| 2025-01-10 | 4.650 | 4.670 | 4.570 | 4.580 | 4.580 | 4,234,700 |
| 2025-01-09 | 4.710 | 4.710 | 4.650 | 4.660 | 4.660 | 4,208,900 |
| 2025-01-08 | 4.730 | 4.730 | 4.600 | 4.710 | 4.710 | 4,871,200 |
| 2025-01-07 | 4.710 | 4.750 | 4.660 | 4.740 | 4.740 | 4,793,300 |
| 2025-01-06 | 4.690 | 4.770 | 4.630 | 4.720 | 4.720 | 5,031,000 |
| 2025-01-03 | 4.860 | 4.860 | 4.700 | 4.720 | 4.720 | 8,120,800 |
| 2025-01-02 | 4.950 | 4.980 | 4.780 | 4.840 | 4.840 | 8,447,200 |
| 2024-12-31 | 5.020 | 5.040 | 4.910 | 4.950 | 4.950 | 5,848,400 |
| 2024-12-30 | 5.060 | 5.060 | 4.980 | 5.010 | 5.010 | 5,265,200 |
| 2024-12-27 | 5.010 | 5.090 | 4.980 | 5.070 | 5.070 | 5,840,988 |
| 2024-12-26 | 4.980 | 5.050 | 4.980 | 5.020 | 5.020 | 4,203,500 |
| 2024-12-25 | 5.020 | 5.030 | 4.910 | 5.000 | 5.000 | 5,826,988 |
| 2024-12-24 | 5.000 | 5.060 | 4.950 | 5.030 | 5.030 | 7,197,568 |
| 2024-12-23 | 5.210 | 5.210 | 4.970 | 5.000 | 5.000 | 10,266,988 |
| 2024-12-20 | 5.240 | 5.270 | 5.180 | 5.210 | 5.210 | 6,114,600 |
| 2024-12-19 | 5.220 | 5.270 | 5.140 | 5.240 | 5.240 | 7,156,812 |
| 2024-12-18 | 5.270 | 5.340 | 5.210 | 5.260 | 5.260 | 6,459,900 |
| 2024-12-17 | 5.460 | 5.480 | 5.210 | 5.240 | 5.240 | 11,488,300 |
| 2024-12-16 | 5.520 | 5.590 | 5.430 | 5.460 | 5.460 | 8,368,300 |
| 2024-12-13 | 5.590 | 5.650 | 5.470 | 5.490 | 5.490 | 10,437,300 |
| 2024-12-12 | 5.580 | 5.620 | 5.510 | 5.590 | 5.590 | 10,408,543 |
| 2024-12-11 | 5.430 | 5.600 | 5.420 | 5.570 | 5.570 | 16,298,600 |
| 2024-12-10 | 5.550 | 5.580 | 5.370 | 5.410 | 5.410 | 15,169,700 |
| 2024-12-09 | 5.510 | 5.540 | 5.400 | 5.450 | 5.450 | 7,313,102 |
| 2024-12-06 | 5.420 | 5.520 | 5.380 | 5.500 | 5.500 | 9,612,100 |
| 2024-12-05 | 5.390 | 5.420 | 5.360 | 5.410 | 5.410 | 9,323,800 |
| 2024-12-04 | 5.490 | 5.530 | 5.300 | 5.420 | 5.420 | 16,874,625 |
| 2024-12-03 | 5.500 | 5.600 | 5.470 | 5.520 | 5.520 | 11,699,700 |
| 2024-12-02 | 5.450 | 5.520 | 5.420 | 5.510 | 5.510 | 7,817,300 |
| 2024-11-29 | 5.310 | 5.480 | 5.310 | 5.430 | 5.430 | 9,915,600 |
| 2024-11-28 | 5.320 | 5.370 | 5.280 | 5.330 | 5.330 | 7,062,905 |
| 2024-11-27 | 5.290 | 5.340 | 5.160 | 5.330 | 5.330 | 7,624,505 |
| 2024-11-26 | 5.350 | 5.380 | 5.260 | 5.290 | 5.290 | 5,543,405 |
| 2024-11-25 | 5.310 | 5.390 | 5.260 | 5.350 | 5.350 | 5,180,605 |
| 2024-11-22 | 5.480 | 5.530 | 5.310 | 5.320 | 5.320 | 9,412,100 |
| 2024-11-21 | 5.500 | 5.550 | 5.440 | 5.480 | 5.480 | 6,019,200 |
| 2024-11-20 | 5.500 | 5.600 | 5.470 | 5.510 | 5.510 | 8,442,300 |
| 2024-11-19 | 5.350 | 5.470 | 5.300 | 5.470 | 5.470 | 9,582,100 |
| 2024-11-18 | 5.450 | 5.590 | 5.310 | 5.350 | 5.350 | 11,313,180 |
| 2024-11-15 | 5.420 | 5.590 | 5.420 | 5.470 | 5.470 | 13,529,600 |
| 2024-11-14 | 5.680 | 5.690 | 5.430 | 5.450 | 5.450 | 15,664,609 |
| 2024-11-13 | 5.540 | 5.750 | 5.490 | 5.720 | 5.720 | 25,607,626 |
| 2024-11-12 | 5.360 | 5.730 | 5.350 | 5.520 | 5.520 | 25,695,910 |
| 2024-11-11 | 5.320 | 5.380 | 5.260 | 5.380 | 5.380 | 10,601,000 |
| 2024-11-08 | 5.390 | 5.480 | 5.310 | 5.360 | 5.360 | 14,300,596 |
| 2024-11-07 | 5.290 | 5.380 | 5.220 | 5.380 | 5.380 | 11,409,200 |
| 2024-11-06 | 5.180 | 5.410 | 5.150 | 5.300 | 5.300 | 18,824,443 |
| 2024-11-05 | 5.130 | 5.230 | 5.120 | 5.190 | 5.190 | 9,935,500 |
| 2024-11-04 | 5.130 | 5.130 | 5.070 | 5.130 | 5.130 | 5,257,020 |
| 2024-11-01 | 5.180 | 5.200 | 5.070 | 5.100 | 5.100 | 11,346,153 |
| 2024-10-31 | 5.140 | 5.200 | 5.120 | 5.180 | 5.180 | 8,003,100 |
| 2024-10-30 | 5.160 | 5.210 | 5.090 | 5.140 | 5.140 | 6,872,963 |
| 2024-10-29 | 5.310 | 5.320 | 5.150 | 5.160 | 5.160 | 9,774,673 |
| 2024-10-28 | 5.180 | 5.340 | 5.170 | 5.310 | 5.310 | 15,343,285 |
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.