Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.040	10.100	9.950	10.000	10.000	1,190,100
2023-07-27	10.050	10.200	10.020	10.050	10.050	1,311,600
2023-07-26	10.030	10.120	10.000	10.070	10.070	1,047,650
2023-07-25	9.900	10.040	9.860	10.030	10.030	1,350,450
2023-07-24	9.880	9.900	9.740	9.840	9.840	1,013,700
2023-07-21	9.680	9.880	9.680	9.810	9.810	1,590,650
2023-07-20	9.880	9.930	9.720	9.720	9.720	1,805,650
2023-07-19	9.820	9.980	9.710	9.910	9.910	1,529,500
2023-07-18	9.760	9.830	9.680	9.780	9.780	893,100
2023-07-17	9.750	9.750	9.520	9.750	9.750	1,305,900
2023-07-14	9.750	9.830	9.560	9.660	9.660	2,063,200
2023-07-13	9.720	9.740	9.550	9.700	9.700	932,600
2023-07-12	9.680	9.780	9.580	9.600	9.600	1,343,100
2023-07-11	9.770	9.770	9.610	9.650	9.650	716,800
2023-07-10	9.730	9.800	9.630	9.680	9.680	1,009,500
2023-07-07	9.700	9.770	9.590	9.630	9.630	1,746,353
2023-07-06	9.650	9.740	9.550	9.740	9.740	1,124,942
2023-07-05	9.660	9.730	9.600	9.650	9.650	1,211,500
2023-07-04	9.510	9.660	9.420	9.620	9.620	1,848,200
2023-07-03	9.410	9.550	9.340	9.460	9.460	1,635,500
2023-06-30	9.290	9.490	9.270	9.410	9.410	1,750,961
2023-06-29	9.030	9.300	9.030	9.280	9.280	1,335,000
2023-06-28	9.050	9.130	8.960	9.110	9.110	980,436
2023-06-27	8.680	9.090	8.670	9.040	9.040	1,515,100
2023-06-26	8.860	8.890	8.660	8.690	8.690	1,202,800
2023-06-21	8.930	8.980	8.840	8.860	8.860	982,811
2023-06-20	9.000	9.000	8.860	8.880	8.880	911,313
2023-06-19	9.130	9.130	8.980	9.000	9.000	1,363,663
2023-06-16	9.110	9.190	9.050	9.060	9.060	1,127,300
2023-06-15	9.320	9.320	9.070	9.110	9.110	1,109,200
2023-06-14	9.250	9.270	9.120	9.260	9.260	688,500
2023-06-13	9.230	9.280	9.100	9.210	9.210	717,100
2023-06-12	9.180	9.310	8.920	9.270	9.215	1,345,600
2023-06-09	9.270	9.380	9.100	9.100	9.046	1,615,600
2023-06-08	9.280	9.390	9.220	9.240	9.185	849,400
2023-06-07	9.300	9.390	9.240	9.370	9.314	713,100
2023-06-06	9.450	9.480	9.210	9.300	9.245	1,093,300
2023-06-05	9.420	9.500	9.340	9.410	9.354	916,300
2023-06-02	9.180	9.430	9.180	9.420	9.364	1,011,400
2023-06-01	9.150	9.260	9.120	9.220	9.165	780,200
2023-05-31	9.300	9.300	9.160	9.170	9.116	666,600
2023-05-30	9.210	9.300	9.120	9.270	9.215	838,800
2023-05-29	9.450	9.470	9.230	9.260	9.205	908,900
2023-05-26	9.410	9.430	9.220	9.420	9.364	940,600
2023-05-25	9.410	9.420	9.180	9.390	9.334	911,500
2023-05-24	9.350	9.450	9.310	9.360	9.305	686,000
2023-05-23	9.380	9.490	9.340	9.340	9.285	813,300
2023-05-22	9.340	9.470	9.330	9.410	9.354	942,900
2023-05-19	9.470	9.470	9.320	9.340	9.285	656,200
2023-05-18	9.400	9.470	9.260	9.470	9.414	866,700
2023-05-17	9.390	9.420	9.300	9.400	9.344	1,108,300
2023-05-16	9.410	9.420	9.290	9.390	9.334	1,212,961
2023-05-15	9.320	9.420	9.250	9.410	9.354	1,423,908
2023-05-12	9.250	9.350	9.250	9.290	9.235	1,038,000
2023-05-11	9.190	9.330	9.190	9.320	9.265	701,300
2023-05-10	9.290	9.370	9.160	9.180	9.126	957,820
2023-05-09	9.360	9.430	9.230	9.290	9.235	1,347,561
2023-05-08	9.230	9.450	9.230	9.370	9.314	1,559,408
2023-05-05	9.500	9.530	9.260	9.300	9.245	3,715,493
2023-05-04	9.190	9.630	9.160	9.480	9.424	4,423,572

← NewerPage 14 of 21 · 1,212 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.