Shanghai Xintonglian Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.570 | 6.800 | 6.530 | 6.710 | 6.710 | 1,723,100 |
| 2024-07-24 | 6.710 | 6.720 | 6.550 | 6.580 | 6.580 | 1,993,500 |
| 2024-07-23 | 6.840 | 6.920 | 6.730 | 6.740 | 6.740 | 1,498,400 |
| 2024-07-22 | 6.860 | 6.910 | 6.770 | 6.840 | 6.840 | 1,220,100 |
| 2024-07-19 | 6.880 | 6.970 | 6.770 | 6.870 | 6.870 | 1,329,500 |
| 2024-07-18 | 6.800 | 6.900 | 6.690 | 6.850 | 6.850 | 1,570,700 |
| 2024-07-17 | 6.910 | 6.990 | 6.840 | 6.870 | 6.870 | 1,021,200 |
| 2024-07-16 | 6.910 | 6.980 | 6.860 | 6.950 | 6.950 | 1,133,103 |
| 2024-07-15 | 7.160 | 7.220 | 6.930 | 6.980 | 6.980 | 2,325,803 |
| 2024-07-12 | 7.140 | 7.280 | 7.070 | 7.230 | 7.230 | 2,939,250 |
| 2024-07-11 | 6.840 | 7.200 | 6.720 | 7.140 | 7.140 | 4,707,490 |
| 2024-07-10 | 6.840 | 6.840 | 6.660 | 6.700 | 6.700 | 1,560,750 |
| 2024-07-09 | 6.760 | 6.900 | 6.550 | 6.860 | 6.860 | 2,257,900 |
| 2024-07-08 | 7.010 | 7.010 | 6.710 | 6.760 | 6.760 | 2,582,600 |
| 2024-07-05 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-07-04 | 7.250 | 7.280 | 6.980 | 7.010 | 7.010 | 2,122,300 |
| 2024-07-03 | 7.330 | 7.350 | 7.230 | 7.250 | 7.250 | 1,889,200 |
| 2024-07-02 | 7.320 | 7.390 | 7.270 | 7.330 | 7.330 | 1,418,700 |
| 2024-07-01 | 7.280 | 7.370 | 7.200 | 7.330 | 7.330 | 1,836,100 |
| 2024-06-28 | 7.180 | 7.380 | 7.120 | 7.280 | 7.280 | 2,124,800 |
| 2024-06-27 | 7.240 | 7.310 | 7.170 | 7.180 | 7.180 | 1,532,900 |
| 2024-06-26 | 7.040 | 7.290 | 6.920 | 7.260 | 7.260 | 2,110,851 |
| 2024-06-25 | 6.880 | 7.050 | 6.880 | 7.000 | 7.000 | 2,194,400 |
| 2024-06-24 | 7.180 | 7.180 | 6.820 | 6.870 | 6.870 | 2,730,500 |
| 2024-06-21 | 7.220 | 7.340 | 7.120 | 7.220 | 7.220 | 1,435,900 |
| 2024-06-20 | 7.360 | 7.370 | 7.180 | 7.200 | 7.200 | 2,311,400 |
| 2024-06-19 | 7.300 | 7.370 | 7.250 | 7.300 | 7.300 | 1,566,300 |
| 2024-06-18 | 7.240 | 7.390 | 7.210 | 7.360 | 7.360 | 1,893,400 |
| 2024-06-17 | 7.310 | 7.360 | 7.220 | 7.240 | 7.240 | 1,273,000 |
| 2024-06-14 | 7.300 | 7.380 | 7.230 | 7.360 | 7.360 | 1,285,051 |
| 2024-06-13 | 7.360 | 7.480 | 7.270 | 7.350 | 7.350 | 1,859,300 |
| 2024-06-12 | 7.230 | 7.420 | 7.210 | 7.400 | 7.400 | 2,045,800 |
| 2024-06-11 | 7.210 | 7.300 | 7.080 | 7.210 | 7.210 | 2,136,600 |
| 2024-06-07 | 7.050 | 7.340 | 7.020 | 7.320 | 7.320 | 3,682,000 |
| 2024-06-06 | 7.260 | 7.350 | 6.800 | 6.940 | 6.940 | 5,056,350 |
| 2024-06-05 | 7.440 | 7.560 | 7.240 | 7.270 | 7.270 | 3,543,900 |
| 2024-06-04 | 7.410 | 7.560 | 7.300 | 7.510 | 7.510 | 3,793,800 |
| 2024-06-03 | 7.720 | 7.780 | 7.400 | 7.470 | 7.470 | 3,789,600 |
| 2024-05-31 | 7.690 | 7.840 | 7.660 | 7.790 | 7.790 | 2,422,300 |
| 2024-05-30 | 7.760 | 7.820 | 7.660 | 7.660 | 7.660 | 2,200,000 |
| 2024-05-29 | 7.600 | 7.820 | 7.570 | 7.740 | 7.740 | 3,532,700 |
| 2024-05-28 | 7.880 | 7.880 | 7.640 | 7.650 | 7.650 | 3,092,400 |
| 2024-05-27 | 7.880 | 7.980 | 7.630 | 7.850 | 7.850 | 4,018,400 |
| 2024-05-24 | 7.950 | 8.040 | 7.810 | 7.880 | 7.880 | 4,327,050 |
| 2024-05-23 | 8.310 | 8.350 | 7.960 | 8.000 | 8.000 | 8,564,577 |
| 2024-05-22 | 8.330 | 8.640 | 8.240 | 8.310 | 8.310 | 20,384,408 |
| 2024-05-21 | 8.310 | 9.130 | 8.250 | 8.420 | 8.420 | 24,123,085 |
| 2024-05-20 | 8.400 | 8.440 | 8.210 | 8.300 | 8.300 | 2,906,700 |
| 2024-05-17 | 8.280 | 8.400 | 8.240 | 8.380 | 8.380 | 2,093,600 |
| 2024-05-16 | 8.210 | 8.400 | 8.150 | 8.260 | 8.260 | 1,682,917 |
| 2024-05-15 | 8.130 | 8.300 | 8.080 | 8.150 | 8.150 | 1,659,600 |
| 2024-05-14 | 7.950 | 8.200 | 7.950 | 8.140 | 8.140 | 1,834,303 |
| 2024-05-13 | 8.250 | 8.300 | 7.980 | 8.030 | 8.030 | 2,456,700 |
| 2024-05-10 | 8.360 | 8.450 | 8.150 | 8.180 | 8.180 | 1,798,500 |
| 2024-05-09 | 8.280 | 8.430 | 8.210 | 8.330 | 8.330 | 2,819,191 |
| 2024-05-08 | 8.410 | 8.480 | 8.230 | 8.290 | 8.290 | 2,955,600 |
| 2024-05-07 | 8.370 | 8.470 | 8.350 | 8.400 | 8.400 | 2,403,472 |
| 2024-05-06 | 8.340 | 8.480 | 8.310 | 8.410 | 8.410 | 2,954,300 |
| 2024-04-30 | 8.300 | 8.390 | 8.100 | 8.290 | 8.290 | 3,017,900 |
| 2024-04-29 | 8.020 | 8.300 | 8.000 | 8.250 | 8.250 | 2,824,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0550 CNY |
| 2019-06-14 | 0.0470 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.