China Shengda Packaging Stock Price History, CPGI Historical Prices

Add to My Stocks
$6.73 $0.41 (6.49%) CPGI stock closing price Sep 15, 2015 (Closing)

We provide 10 years stock price data for free. You can download China Shengda Packaging stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and China Shengda Packaging P/E ratio data for the stock. The China Shengda Packaging stock price history chart shows that the stock price reached a high of $7 on Aug 11, 2015, and a low of $0.8 on May 19, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-09-15 6.92 6.95 6.72 6.73 6,300 25.69 0.33
2015-09-14 6.89 6.98 6.23 6.32 6,241 24.12 0.31
2015-09-11 6.9 6.9 6.81 6.81 4,922 25.99 0.33
2015-09-10 0 0 0 6.79 0 - -
2015-09-09 0 0 0 6.79 0 - -
2015-09-08 6.81 6.81 6.79 6.79 405 25.92 0.33
2015-09-07 0 0 0 6.85 0 - -
2015-09-04 6.79 6.92 6.79 6.85 2,643 26.15 0.33
2015-09-03 6.8 6.81 6.78 6.79 15,218 25.92 0.33
2015-09-02 6.83 6.83 6.83 6.83 100 26.07 0.33
2015-09-01 6.98 6.98 6.84 6.95 308 26.53 0.34
2015-08-31 6.98 6.98 6.8 6.96 1,273 26.57 0.34
2015-08-28 0 0 0 6.86 0 - -
2015-08-27 6.86 6.86 6.86 6.86 1,103 26.19 0.33
2015-08-26 6.91 6.91 6.88 6.9 988 26.34 0.33
2015-08-25 6.79 6.98 6.79 6.98 306 26.64 0.34
2015-08-24 6.94 6.95 6.68 6.9 5,732 26.34 0.33
2015-08-21 6.85 6.95 6.85 6.94 3,088 26.49 0.34
2015-08-20 6.71 6.75 6.71 6.75 240 25.76 0.33
2015-08-19 6.81 6.83 6.81 6.81 627 25.99 0.33
2015-08-18 6.96 6.96 6.77 6.81 8,329 25.99 0.33
2015-08-17 6.96 6.96 6.96 6.96 1,512 26.57 0.34
2015-08-14 6.96 7 6.96 6.99 6,324 17.83 0.34
2015-08-13 6.97 6.97 6.96 6.97 699 17.77 0.34
2015-08-12 6.94 7 6.94 6.97 7,402 17.78 0.34
2015-08-11 6.9 7 6.44 7 6,805 17.86 0.34
2015-08-10 6.98 6.99 6.97 6.99 1,200 17.83 0.34
2015-08-07 6.98 6.98 6.95 6.97 6,180 17.78 0.34
2015-08-06 6.93 6.99 6.93 6.99 1,000 17.83 0.34
2015-08-05 6.99 6.99 6.96 6.96 1,327 17.76 0.34
2015-08-04 6.9 6.99 6.9 6.99 2,002 17.83 0.34
2015-08-03 6.95 6.96 6.9 6.96 1,261 17.76 0.34
2015-07-31 6.62 6.98 6.62 6.98 13,879 17.81 0.34
2015-07-30 6.63 6.63 6.63 6.63 202 16.91 0.33
2015-07-29 6.76 6.76 6.63 6.76 1,100 17.25 0.33
2015-07-28 6.7 6.78 6.7 6.77 6,600 17.27 0.33
2015-07-27 6.73 6.73 6.6 6.68 1,907 17.05 0.33
2015-07-24 6.62 6.67 6.62 6.67 634 17.02 0.33
2015-07-23 6.62 6.73 6.62 6.67 5,200 17.02 0.33
2015-07-22 0 0 0 6.77 2 - -
2015-07-21 6.71 6.78 6.5 6.77 5,451 17.27 0.33
2015-07-20 6.65 6.77 5.97 6.77 14,690 17.27 0.33
2015-07-17 6.65 6.68 6.63 6.63 7,700 16.91 0.33
2015-07-16 6.65 6.69 6.64 6.68 2,420 17.04 0.33
2015-07-15 6.68 6.68 6.65 6.65 3,601 16.96 0.33
2015-07-14 6.77 6.77 6.67 6.77 6,613 17.27 0.33
2015-07-13 6.66 6.66 6.66 6.66 100 16.99 0.33
2015-07-10 0 0 0 6.51 93 - -
2015-07-09 6.33 6.51 6.33 6.51 2,656 16.61 0.32
2015-07-08 6.5 6.5 6.32 6.39 12,100 16.3 0.31
2015-07-07 6.49 6.61 6.24 6.53 21,176 16.66 0.32
2015-07-06 6.89 6.89 6.61 6.61 4,607 16.86 0.32
2015-07-03 0 0 0 6.84 0 - -
2015-07-02 6.84 6.84 6.84 6.84 602 17.45 0.34
2015-07-01 6.88 6.9 6.88 6.9 892 17.6 0.34
2015-06-30 6.84 6.9 6.83 6.9 1,925 17.6 0.34
2015-06-29 6.83 6.9 6.83 6.9 1,739 17.6 0.34
2015-06-26 6.84 6.92 6.83 6.92 12,671 17.65 0.34
2015-06-25 6.87 6.87 6.84 6.84 432 17.45 0.34
2015-06-24 6.88 6.88 6.81 6.84 1,354 17.45 0.34
2015-06-23 6.81 6.88 6.8 6.83 17,254 17.43 0.34
2015-06-22 6.79 6.8 6.78 6.79 12,417 17.32 0.33
2015-06-19 6.88 6.88 6.8 6.8 301 17.35 0.33
2015-06-18 6.78 6.79 6.77 6.77 1,300 17.27 0.33
2015-06-17 6.87 6.9 6.65 6.76 3,230 17.25 0.33
2015-06-16 6.9 6.9 6.75 6.76 7,705 17.25 0.33
2015-06-15 6.79 6.86 6.69 6.8 33,622 17.35 0.33
2015-06-12 6.56 6.79 6.56 6.78 14,710 17.3 0.33
2015-06-11 6.93 6.93 6.5 6.7 29,588 17.09 0.33
2015-06-10 4.94 7.53 4.86 6.94 218,699 17.7 0.34
2015-06-09 5 5 4.93 4.93 6,166 12.58 0.24
2015-06-08 5.4 5.4 4.9 4.97 8,621 12.68 0.24
2015-06-05 4.55 5.41 4.55 5.3 17,476 13.52 0.26
2015-06-04 4.55 4.56 4.55 4.56 466 11.63 0.22
2015-06-03 4.55 4.61 3.84 4.21 3,298 10.75 0.21
2015-06-02 3.97 4.66 3.97 4.27 2,572 10.89 0.21
2015-06-01 3.68 3.68 3.68 3.68 386 9.4 0.18
2015-05-29 3.87 3.87 3.73 3.73 368 9.52 0.18
2015-05-28 3.4 3.69 3.4 3.65 2,272 9.31 0.18
2015-05-27 4.18 4.59 3.86 3.86 2,045 9.83 0.19
2015-05-26 2.71 4.79 2.73 4.01 7,660 10.23 0.2
2015-05-25 0 0 0 3.15 0 - -
2015-05-22 3.15 3.15 3.15 3.15 6,002 8.04 0.15
2015-05-21 0 0 0 0.8 4 - -
2015-05-20 0 0 0 0.8 0 - -
2015-05-19 0 0 0 0.8 0 - -
2015-05-18 0 0 0 4 0 - -
2015-05-15 4.65 4.65 4 4 682 11.43 0.2
2015-05-14 0 0 0 4.65 0 - -
Get more Data

China Shengda Packaging Stock History Chart

View CPGI PE ratio, PS ratio stocks charts and compare with peers.
CPGI Chart
Note: Compare China Shengda Packaging stock price history with the index and industry peers.

China Shengda Packaging Stock Price History: Past 5 years

Max Stock Price7Aug 11,2015
Min Stock Price0.8May 19,2015
Avg Stock Price5.17

China Shengda Packaging Historical PE ratio: Past 5 years

Max PE Ratio37.67Jun 25,2014
Min PE Ratio8.04May 22,2015
Avg PE Ratio17.94

China Shengda Packaging Historical PS ratio: Past 5 years

Max PS Ratio0.42Oct 17,2013
Min PS Ratio0.15May 22,2015
Avg PS Ratio0.29

CPGI Industry Peers

Company Price Change (%)
Kush Bottles (KSHB)4.090.02 (0.49%)
Ufp Technologies (UFPT)350.05 (0.14%)
Shiner International (UECN)0.010 (0%)
International Paper (IP)51.970.36 (0.7%)
Mondi Plc Uns (MONDY)56.440.54 (0.97%)
Mondi Plc Uns (MONDY)56.440.54 (0.97%)
Bio Pappel Sab (CDURQ)1.50.05 (3.23%)

China Shengda Packaging share price history helps an investor analyze a company's history and do China Shengda Packaging stock analysis . The price movement is easily depicted in the China Shengda Packaging stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CPGI stock saw a high of $6.95, and a low of $6.72 on last trading day. The average P/S ratio was 0.29 as can be seen from China Shengda Packaging stock history.