Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.790	9.900	9.710	9.720	9.720	2,785,660
2023-10-27	9.490	9.830	9.490	9.790	9.790	2,108,600
2023-10-26	9.660	9.730	9.450	9.520	9.520	2,034,600
2023-10-25	9.900	9.900	9.660	9.660	9.660	2,016,578
2023-10-24	9.340	9.840	9.310	9.820	9.820	2,938,800
2023-10-23	9.570	9.610	9.300	9.360	9.360	1,720,300
2023-10-20	9.440	9.730	9.440	9.570	9.570	1,506,000
2023-10-19	9.390	9.690	9.300	9.490	9.490	1,745,200
2023-10-18	9.700	9.770	9.400	9.440	9.440	1,527,300
2023-10-17	9.610	9.800	9.550	9.720	9.720	1,905,100
2023-10-16	9.610	9.640	9.450	9.530	9.530	1,888,700
2023-10-13	9.610	9.660	9.540	9.610	9.610	1,120,600
2023-10-12	9.610	9.700	9.480	9.630	9.630	1,571,400
2023-10-11	9.550	9.680	9.410	9.630	9.630	1,775,300
2023-10-10	9.670	9.750	9.500	9.510	9.510	1,548,700
2023-10-09	10.060	10.100	9.600	9.630	9.630	2,855,000
2023-09-28	9.970	10.150	9.860	10.110	10.110	1,530,200
2023-09-27	9.810	10.070	9.730	10.030	10.030	2,332,400
2023-09-26	9.810	9.930	9.740	9.810	9.810	1,078,300
2023-09-25	9.940	10.010	9.760	9.810	9.810	1,296,400
2023-09-22	9.680	9.940	9.610	9.890	9.890	1,513,600
2023-09-21	9.860	9.990	9.710	9.730	9.730	1,610,200
2023-09-20	9.760	9.990	9.760	9.870	9.870	1,505,100
2023-09-19	10.000	10.030	9.800	9.850	9.850	1,742,000
2023-09-18	9.630	10.080	9.480	10.000	10.000	2,285,000
2023-09-15	9.540	9.750	9.350	9.660	9.660	2,053,000
2023-09-14	9.720	9.720	9.400	9.470	9.470	1,688,500
2023-09-13	9.810	9.850	9.540	9.590	9.590	2,162,600
2023-09-12	9.860	9.960	9.760	9.790	9.790	1,423,900
2023-09-11	9.790	9.990	9.760	9.880	9.880	1,728,000
2023-09-08	9.870	10.060	9.780	9.790	9.790	1,366,300
2023-09-07	10.140	10.140	9.810	9.900	9.900	2,280,750
2023-09-06	10.060	10.160	10.010	10.050	10.050	1,387,800
2023-09-05	10.290	10.290	10.040	10.090	10.090	2,246,600
2023-09-04	10.200	10.300	10.120	10.200	10.200	2,117,900
2023-09-01	10.070	10.250	10.070	10.170	10.170	1,701,700
2023-08-31	10.230	10.270	10.000	10.100	10.100	1,548,900
2023-08-30	9.930	10.200	9.930	10.160	10.160	2,311,000
2023-08-29	9.580	9.970	9.490	9.970	9.970	2,583,550
2023-08-28	9.650	9.960	9.560	9.650	9.650	4,737,600
2023-08-25	9.260	9.330	9.070	9.110	9.110	1,784,700
2023-08-24	9.300	9.410	9.130	9.220	9.220	1,897,900
2023-08-23	9.540	9.600	9.270	9.350	9.350	2,218,200
2023-08-22	9.900	9.990	9.450	9.560	9.560	3,550,013
2023-08-21	9.570	10.220	9.570	9.860	9.860	4,713,100
2023-08-18	9.810	9.820	9.470	9.570	9.570	3,156,800
2023-08-17	9.550	9.920	9.480	9.880	9.880	2,227,800
2023-08-16	9.680	9.750	9.500	9.550	9.550	1,501,450
2023-08-15	9.860	9.910	9.700	9.750	9.750	1,857,500
2023-08-14	9.620	9.920	9.560	9.890	9.890	1,291,900
2023-08-11	9.810	9.880	9.660	9.690	9.690	1,191,700
2023-08-10	9.770	9.860	9.680	9.850	9.850	956,000
2023-08-09	9.970	9.970	9.700	9.710	9.710	1,330,000
2023-08-08	9.900	9.980	9.800	9.940	9.940	1,672,900
2023-08-07	9.900	9.980	9.800	9.880	9.880	1,982,550
2023-08-04	9.940	10.010	9.840	9.880	9.880	1,512,500
2023-08-03	9.960	10.070	9.870	9.930	9.930	1,126,600
2023-08-02	10.020	10.110	9.940	10.020	10.020	1,696,100
2023-08-01	10.250	10.250	9.910	10.030	10.030	2,163,900
2023-07-31	10.060	10.390	10.030	10.250	10.250	3,209,650

← NewerPage 13 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.