Shanghai Xintonglian Packaging Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.950	9.120	8.580	8.850	8.850	3,915,200
2024-01-22	9.750	9.780	8.820	8.890	8.890	3,620,800
2024-01-19	9.650	9.920	9.610	9.690	9.690	2,424,400
2024-01-18	9.940	9.990	9.380	9.660	9.660	3,638,100
2024-01-17	10.020	10.190	9.920	9.930	9.930	2,488,400
2024-01-16	10.200	10.350	9.990	10.120	10.120	3,248,800
2024-01-15	10.150	10.300	9.990	10.220	10.220	3,664,400
2024-01-12	10.480	10.520	10.150	10.180	10.180	5,748,300
2024-01-11	10.300	10.710	10.210	10.530	10.530	5,256,400
2024-01-10	10.340	10.480	10.160	10.310	10.310	2,541,200
2024-01-09	10.130	10.470	10.130	10.330	10.330	2,986,200
2024-01-08	10.260	10.370	10.070	10.120	10.120	1,804,000
2024-01-05	10.430	10.530	10.230	10.310	10.310	2,014,800
2024-01-04	10.350	10.470	10.340	10.410	10.410	1,861,100
2024-01-03	10.330	10.420	10.220	10.370	10.370	2,354,612
2024-01-02	10.300	10.500	10.260	10.380	10.380	4,096,465
2023-12-29	10.120	10.300	10.040	10.300	10.300	2,113,200
2023-12-28	9.980	10.200	9.810	10.110	10.110	2,582,800
2023-12-27	9.890	10.010	9.790	10.000	10.000	2,048,300
2023-12-26	10.090	10.090	9.810	9.900	9.900	1,853,100
2023-12-25	10.230	10.270	9.980	10.060	10.060	2,506,800
2023-12-22	10.520	10.520	10.120	10.180	10.180	3,079,800
2023-12-21	10.370	10.470	10.060	10.460	10.460	3,129,300
2023-12-20	10.250	10.410	10.250	10.310	10.310	2,240,300
2023-12-19	10.200	10.340	10.020	10.280	10.280	2,627,000
2023-12-18	10.280	10.480	10.120	10.200	10.200	2,582,600
2023-12-15	10.250	10.410	10.250	10.360	10.360	2,896,000
2023-12-14	10.270	10.430	10.220	10.270	10.270	3,242,500
2023-12-13	10.190	10.390	10.010	10.220	10.220	3,616,250
2023-12-12	10.090	10.240	9.820	10.240	10.240	4,903,200
2023-12-11	10.010	10.150	9.810	10.120	10.120	4,932,100
2023-12-08	10.510	10.530	9.990	10.010	10.010	8,802,390
2023-12-07	10.780	10.780	10.370	10.420	10.420	6,768,000
2023-12-06	10.560	10.870	10.420	10.730	10.730	8,852,284
2023-12-05	10.620	10.780	10.480	10.480	10.480	10,506,284
2023-12-04	10.380	11.240	10.360	10.600	10.600	14,940,546
2023-12-01	10.590	10.590	10.300	10.490	10.490	11,078,990
2023-11-30	11.000	11.120	10.530	10.750	10.750	21,032,601
2023-11-29	10.170	11.150	10.110	11.150	11.150	6,780,801
2023-11-28	9.960	10.200	9.920	10.140	10.140	1,983,800
2023-11-27	10.000	10.140	9.930	10.000	10.000	1,644,700
2023-11-24	10.160	10.220	10.020	10.070	10.070	1,801,600
2023-11-23	10.040	10.190	10.030	10.160	10.160	1,739,900
2023-11-22	10.180	10.230	10.040	10.080	10.080	1,997,400
2023-11-21	10.120	10.290	10.070	10.220	10.220	2,629,500
2023-11-20	10.060	10.150	9.980	10.120	10.120	2,075,300
2023-11-17	9.910	10.010	9.880	10.000	10.000	1,878,200
2023-11-16	10.000	10.000	9.880	9.910	9.910	1,747,200
2023-11-15	10.050	10.110	9.930	9.970	9.970	1,678,100
2023-11-14	10.060	10.110	9.950	10.040	10.040	1,660,200
2023-11-13	9.960	10.100	9.930	10.060	10.060	2,039,900
2023-11-10	9.810	9.940	9.760	9.930	9.930	1,289,850
2023-11-09	9.880	9.970	9.800	9.850	9.850	1,901,250
2023-11-08	9.980	10.020	9.850	9.910	9.910	2,303,784
2023-11-07	9.870	10.030	9.830	9.980	9.980	2,347,100
2023-11-06	9.870	10.060	9.850	9.930	9.930	2,126,100
2023-11-03	9.740	9.980	9.730	9.920	9.920	2,264,500
2023-11-02	9.840	9.890	9.690	9.740	9.740	1,327,300
2023-11-01	9.780	9.930	9.740	9.840	9.840	2,109,300
2023-10-31	9.720	9.900	9.640	9.740	9.740	2,683,500

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.