Shanghai Baosteel Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.090 | 5.220 | 5.090 | 5.170 | 5.170 | 8,908,600 |
| 2024-10-24 | 5.140 | 5.160 | 5.080 | 5.120 | 5.120 | 5,448,651 |
| 2024-10-23 | 5.170 | 5.240 | 5.120 | 5.140 | 5.140 | 10,299,500 |
| 2024-10-22 | 5.110 | 5.180 | 5.110 | 5.170 | 5.170 | 6,734,421 |
| 2024-10-21 | 5.170 | 5.250 | 5.130 | 5.140 | 5.140 | 9,898,688 |
| 2024-10-18 | 5.120 | 5.250 | 5.030 | 5.170 | 5.170 | 15,428,402 |
| 2024-10-17 | 5.080 | 5.450 | 5.020 | 5.150 | 5.150 | 15,896,590 |
| 2024-10-16 | 5.060 | 5.120 | 5.000 | 5.070 | 5.070 | 6,122,800 |
| 2024-10-15 | 5.190 | 5.200 | 5.060 | 5.070 | 5.070 | 5,694,800 |
| 2024-10-14 | 5.150 | 5.210 | 5.120 | 5.190 | 5.190 | 6,119,400 |
| 2024-10-11 | 5.290 | 5.300 | 5.100 | 5.130 | 5.130 | 8,281,300 |
| 2024-10-10 | 5.110 | 5.360 | 5.030 | 5.290 | 5.290 | 15,790,833 |
| 2024-10-09 | 5.390 | 5.400 | 5.030 | 5.060 | 5.060 | 18,938,154 |
| 2024-10-08 | 6.000 | 6.000 | 5.300 | 5.500 | 5.500 | 41,147,367 |
| 2024-09-30 | 5.100 | 5.510 | 4.900 | 5.500 | 5.500 | 39,664,313 |
| 2024-09-27 | 5.100 | 5.110 | 4.880 | 5.010 | 5.010 | 10,966,699 |
| 2024-09-26 | 4.640 | 5.050 | 4.590 | 5.050 | 5.050 | 16,629,113 |
| 2024-09-25 | 4.650 | 4.760 | 4.600 | 4.610 | 4.610 | 11,855,600 |
| 2024-09-24 | 4.470 | 4.640 | 4.370 | 4.590 | 4.590 | 12,117,033 |
| 2024-09-23 | 4.320 | 4.660 | 4.290 | 4.470 | 4.470 | 9,419,400 |
| 2024-09-20 | 4.380 | 4.390 | 4.280 | 4.320 | 4.320 | 2,965,700 |
| 2024-09-19 | 4.290 | 4.390 | 4.210 | 4.370 | 4.370 | 4,216,100 |
| 2024-09-18 | 4.350 | 4.360 | 4.210 | 4.250 | 4.250 | 4,341,600 |
| 2024-09-13 | 4.320 | 4.540 | 4.300 | 4.370 | 4.370 | 7,755,499 |
| 2024-09-12 | 4.240 | 4.390 | 4.230 | 4.320 | 4.320 | 4,293,965 |
| 2024-09-11 | 4.250 | 4.280 | 4.220 | 4.240 | 4.240 | 1,545,700 |
| 2024-09-10 | 4.270 | 4.300 | 4.200 | 4.280 | 4.280 | 2,277,700 |
| 2024-09-09 | 4.310 | 4.310 | 4.240 | 4.260 | 4.260 | 2,545,400 |
| 2024-09-06 | 4.390 | 4.390 | 4.320 | 4.320 | 4.320 | 2,626,864 |
| 2024-09-05 | 4.380 | 4.410 | 4.350 | 4.390 | 4.390 | 3,184,765 |
| 2024-09-04 | 4.450 | 4.500 | 4.380 | 4.390 | 4.390 | 5,915,500 |
| 2024-09-03 | 4.500 | 4.610 | 4.430 | 4.510 | 4.510 | 5,188,600 |
| 2024-09-02 | 4.560 | 4.620 | 4.470 | 4.490 | 4.490 | 6,799,099 |
| 2024-08-30 | 4.470 | 4.830 | 4.460 | 4.590 | 4.590 | 6,965,664 |
| 2024-08-29 | 4.400 | 4.520 | 4.400 | 4.500 | 4.500 | 2,374,700 |
| 2024-08-28 | 4.440 | 4.470 | 4.390 | 4.430 | 4.430 | 1,541,501 |
| 2024-08-27 | 4.460 | 4.490 | 4.400 | 4.430 | 4.430 | 2,016,500 |
| 2024-08-26 | 4.430 | 4.500 | 4.410 | 4.470 | 4.470 | 2,126,900 |
| 2024-08-23 | 4.430 | 4.460 | 4.390 | 4.420 | 4.420 | 2,053,900 |
| 2024-08-22 | 4.490 | 4.510 | 4.430 | 4.450 | 4.450 | 2,355,000 |
| 2024-08-21 | 4.560 | 4.590 | 4.480 | 4.500 | 4.500 | 2,587,692 |
| 2024-08-20 | 4.610 | 4.640 | 4.560 | 4.570 | 4.570 | 2,276,400 |
| 2024-08-19 | 4.610 | 4.660 | 4.610 | 4.630 | 4.630 | 2,018,500 |
| 2024-08-16 | 4.660 | 4.700 | 4.620 | 4.630 | 4.630 | 3,035,700 |
| 2024-08-15 | 4.580 | 4.650 | 4.570 | 4.620 | 4.620 | 2,220,000 |
| 2024-08-14 | 4.690 | 4.690 | 4.580 | 4.610 | 4.610 | 2,574,000 |
| 2024-08-13 | 4.600 | 4.700 | 4.550 | 4.700 | 4.700 | 2,734,400 |
| 2024-08-12 | 4.640 | 4.690 | 4.560 | 4.580 | 4.580 | 3,838,300 |
| 2024-08-09 | 4.720 | 4.740 | 4.650 | 4.670 | 4.670 | 2,769,600 |
| 2024-08-08 | 4.610 | 4.730 | 4.580 | 4.720 | 4.720 | 4,566,600 |
| 2024-08-07 | 4.660 | 4.710 | 4.610 | 4.640 | 4.640 | 4,126,900 |
| 2024-08-06 | 4.550 | 4.730 | 4.530 | 4.670 | 4.670 | 7,985,300 |
| 2024-08-05 | 4.640 | 4.720 | 4.510 | 4.540 | 4.540 | 7,572,700 |
| 2024-08-02 | 4.770 | 4.790 | 4.660 | 4.680 | 4.680 | 6,791,112 |
| 2024-08-01 | 4.850 | 4.900 | 4.660 | 4.780 | 4.780 | 16,251,306 |
| 2024-07-31 | 4.380 | 4.820 | 4.380 | 4.820 | 4.820 | 9,942,211 |
| 2024-07-30 | 4.350 | 4.380 | 4.310 | 4.380 | 4.380 | 1,483,100 |
| 2024-07-29 | 4.370 | 4.400 | 4.330 | 4.350 | 4.350 | 1,912,400 |
| 2024-07-26 | 4.320 | 4.390 | 4.310 | 4.370 | 4.370 | 2,255,600 |
| 2024-07-25 | 4.290 | 4.370 | 4.290 | 4.310 | 4.310 | 1,839,338 |
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.