Shanghai Xintonglian Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.810 | 7.910 | 7.640 | 7.870 | 7.870 | 2,763,296 |
| 2024-04-25 | 7.600 | 7.740 | 7.540 | 7.690 | 7.690 | 1,727,400 |
| 2024-04-24 | 7.350 | 7.680 | 7.350 | 7.560 | 7.560 | 2,844,800 |
| 2024-04-23 | 7.180 | 7.380 | 7.130 | 7.340 | 7.340 | 2,141,138 |
| 2024-04-22 | 7.220 | 7.270 | 6.870 | 7.160 | 7.160 | 2,289,200 |
| 2024-04-19 | 7.370 | 7.540 | 7.170 | 7.250 | 7.250 | 2,522,296 |
| 2024-04-18 | 7.570 | 7.590 | 7.220 | 7.420 | 7.420 | 3,539,600 |
| 2024-04-17 | 6.820 | 7.390 | 6.810 | 7.390 | 7.390 | 4,234,200 |
| 2024-04-16 | 7.290 | 7.450 | 6.720 | 6.720 | 6.720 | 4,921,700 |
| 2024-04-15 | 8.220 | 8.350 | 7.470 | 7.470 | 7.470 | 5,884,600 |
| 2024-04-12 | 8.400 | 8.540 | 8.270 | 8.300 | 8.300 | 1,665,800 |
| 2024-04-11 | 8.300 | 8.550 | 8.260 | 8.390 | 8.390 | 1,738,200 |
| 2024-04-10 | 8.590 | 8.630 | 8.300 | 8.350 | 8.350 | 2,130,100 |
| 2024-04-09 | 8.380 | 8.650 | 8.310 | 8.630 | 8.630 | 1,839,100 |
| 2024-04-08 | 8.750 | 8.760 | 8.350 | 8.420 | 8.420 | 2,592,040 |
| 2024-04-03 | 8.690 | 8.850 | 8.580 | 8.730 | 8.730 | 1,884,500 |
| 2024-04-02 | 8.590 | 8.760 | 8.580 | 8.710 | 8.710 | 1,733,590 |
| 2024-04-01 | 8.450 | 8.650 | 8.420 | 8.620 | 8.620 | 2,052,200 |
| 2024-03-29 | 8.360 | 8.460 | 8.300 | 8.450 | 8.450 | 872,100 |
| 2024-03-28 | 8.130 | 8.420 | 8.100 | 8.350 | 8.350 | 1,679,900 |
| 2024-03-27 | 8.340 | 8.400 | 8.050 | 8.110 | 8.110 | 1,675,850 |
| 2024-03-26 | 8.200 | 8.400 | 8.160 | 8.340 | 8.340 | 1,781,700 |
| 2024-03-25 | 8.510 | 8.550 | 8.260 | 8.330 | 8.330 | 2,085,400 |
| 2024-03-22 | 8.660 | 8.720 | 8.430 | 8.510 | 8.510 | 1,826,000 |
| 2024-03-21 | 8.590 | 8.650 | 8.470 | 8.650 | 8.650 | 1,613,300 |
| 2024-03-20 | 8.430 | 8.580 | 8.420 | 8.570 | 8.570 | 1,431,100 |
| 2024-03-19 | 8.430 | 8.510 | 8.380 | 8.450 | 8.450 | 1,558,386 |
| 2024-03-18 | 8.270 | 8.460 | 8.240 | 8.440 | 8.440 | 2,260,103 |
| 2024-03-15 | 8.090 | 8.250 | 8.040 | 8.230 | 8.230 | 1,867,600 |
| 2024-03-14 | 8.120 | 8.190 | 7.980 | 8.090 | 8.090 | 1,727,150 |
| 2024-03-13 | 8.130 | 8.230 | 8.020 | 8.160 | 8.160 | 2,700,450 |
| 2024-03-12 | 7.900 | 8.130 | 7.900 | 8.120 | 8.120 | 2,891,400 |
| 2024-03-11 | 7.770 | 7.900 | 7.740 | 7.890 | 7.890 | 1,736,100 |
| 2024-03-08 | 7.730 | 7.820 | 7.600 | 7.770 | 7.770 | 1,797,836 |
| 2024-03-07 | 7.760 | 7.890 | 7.640 | 7.700 | 7.700 | 2,280,700 |
| 2024-03-06 | 7.670 | 7.870 | 7.610 | 7.760 | 7.760 | 2,071,700 |
| 2024-03-05 | 7.910 | 7.910 | 7.630 | 7.670 | 7.670 | 2,574,700 |
| 2024-03-04 | 8.000 | 8.050 | 7.860 | 7.920 | 7.920 | 2,164,903 |
| 2024-03-01 | 7.920 | 8.110 | 7.910 | 8.020 | 8.020 | 2,548,400 |
| 2024-02-29 | 7.580 | 8.060 | 7.500 | 7.950 | 7.950 | 4,583,000 |
| 2024-02-28 | 8.370 | 8.520 | 7.540 | 7.550 | 7.550 | 6,102,928 |
| 2024-02-27 | 8.160 | 8.370 | 8.140 | 8.370 | 8.370 | 2,708,600 |
| 2024-02-26 | 7.960 | 8.510 | 7.960 | 8.130 | 8.130 | 4,845,200 |
| 2024-02-23 | 7.840 | 8.000 | 7.730 | 7.980 | 7.980 | 2,782,000 |
| 2024-02-22 | 7.660 | 7.850 | 7.600 | 7.840 | 7.840 | 2,916,000 |
| 2024-02-21 | 7.330 | 7.950 | 7.260 | 7.650 | 7.650 | 4,702,382 |
| 2024-02-20 | 7.370 | 7.430 | 7.170 | 7.410 | 7.410 | 2,400,610 |
| 2024-02-19 | 7.410 | 7.530 | 7.140 | 7.370 | 7.370 | 5,559,010 |
| 2024-02-08 | 6.510 | 7.130 | 6.220 | 7.130 | 7.130 | 6,595,110 |
| 2024-02-07 | 6.760 | 6.910 | 6.250 | 6.480 | 6.480 | 5,399,872 |
| 2024-02-06 | 6.200 | 7.070 | 6.030 | 6.850 | 6.850 | 7,508,091 |
| 2024-02-05 | 7.350 | 7.370 | 6.700 | 6.700 | 6.700 | 5,257,200 |
| 2024-02-02 | 7.970 | 8.190 | 7.150 | 7.440 | 7.440 | 4,584,300 |
| 2024-02-01 | 7.930 | 8.000 | 7.530 | 7.940 | 7.940 | 4,377,691 |
| 2024-01-31 | 8.740 | 8.750 | 8.000 | 8.010 | 8.010 | 5,797,029 |
| 2024-01-30 | 9.280 | 9.320 | 8.690 | 8.720 | 8.720 | 3,520,500 |
| 2024-01-29 | 9.820 | 9.820 | 9.330 | 9.340 | 9.340 | 3,781,000 |
| 2024-01-26 | 9.670 | 9.840 | 9.580 | 9.720 | 9.720 | 2,649,700 |
| 2024-01-25 | 9.210 | 9.640 | 9.130 | 9.610 | 9.610 | 3,295,400 |
| 2024-01-24 | 8.820 | 9.270 | 8.730 | 9.150 | 9.150 | 4,275,200 |
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.