Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.030	9.180	8.960	9.150	9.096	1,037,100
2023-04-27	8.950	9.100	8.840	9.020	8.967	1,338,900
2023-04-26	8.650	9.020	8.580	8.960	8.907	2,294,308
2023-04-25	8.990	9.150	8.450	8.600	8.549	3,324,694
2023-04-24	8.750	8.790	8.600	8.720	8.668	923,149
2023-04-21	9.060	9.090	8.730	8.750	8.698	1,365,900
2023-04-20	9.000	9.050	8.830	8.990	8.937	1,269,100
2023-04-19	9.120	9.130	9.040	9.040	8.986	776,200
2023-04-18	9.160	9.200	9.090	9.120	9.066	766,700
2023-04-17	9.240	9.250	9.140	9.190	9.136	1,142,000
2023-04-14	9.120	9.360	9.060	9.330	9.275	2,069,065
2023-04-13	9.070	9.120	9.040	9.120	9.066	820,100
2023-04-12	9.080	9.120	9.040	9.060	9.006	857,299
2023-04-11	9.090	9.170	9.030	9.070	9.016	1,332,579
2023-04-10	9.320	9.400	9.100	9.130	9.076	1,403,261
2023-04-07	9.180	9.430	9.110	9.400	9.344	1,642,831
2023-04-06	9.270	9.270	9.110	9.190	9.136	1,231,100
2023-04-04	9.460	9.460	9.240	9.280	9.225	1,625,023
2023-04-03	9.500	9.520	9.280	9.410	9.354	1,648,265
2023-03-31	9.220	9.620	9.220	9.500	9.444	1,835,000
2023-03-30	9.370	9.460	9.220	9.360	9.305	1,524,100
2023-03-29	9.490	9.540	9.350	9.460	9.404	1,420,800
2023-03-28	9.580	9.630	9.480	9.540	9.483	1,261,100
2023-03-27	9.570	9.670	9.490	9.620	9.563	1,251,900
2023-03-24	9.530	9.620	9.470	9.590	9.533	1,903,500
2023-03-23	9.530	9.600	9.430	9.510	9.454	1,800,900
2023-03-22	9.470	9.590	9.380	9.510	9.454	1,497,800
2023-03-21	9.340	9.480	9.250	9.470	9.414	1,373,608
2023-03-20	9.430	9.470	9.190	9.330	9.275	1,676,900
2023-03-17	9.260	9.450	9.210	9.390	9.334	1,458,000
2023-03-16	9.380	9.400	9.180	9.210	9.155	1,337,000
2023-03-15	9.270	9.450	9.250	9.410	9.354	2,442,200
2023-03-14	9.300	9.310	9.030	9.270	9.215	3,027,950
2023-03-13	9.300	9.380	9.140	9.270	9.215	2,535,200
2023-03-10	9.490	9.580	9.270	9.470	9.414	2,719,900
2023-03-09	9.610	9.610	9.410	9.540	9.483	1,891,000
2023-03-08	9.380	9.600	9.360	9.580	9.523	1,435,700
2023-03-07	9.540	9.550	9.360	9.380	9.324	1,366,400
2023-03-06	9.610	9.660	9.480	9.520	9.464	1,801,103
2023-03-03	9.700	9.720	9.540	9.610	9.553	1,203,700
2023-03-02	9.700	9.820	9.660	9.700	9.642	1,329,350
2023-03-01	9.640	9.800	9.550	9.740	9.682	1,284,500
2023-02-28	9.560	9.690	9.490	9.650	9.593	1,691,000
2023-02-27	9.720	9.720	9.480	9.480	9.424	1,152,500
2023-02-24	9.700	9.790	9.600	9.700	9.642	1,213,200
2023-02-23	9.740	9.800	9.600	9.640	9.583	1,127,200
2023-02-22	9.700	9.770	9.550	9.740	9.682	1,282,200
2023-02-21	9.770	9.800	9.650	9.680	9.623	1,195,600
2023-02-20	9.800	9.800	9.580	9.770	9.712	1,433,500
2023-02-17	9.740	9.940	9.700	9.730	9.672	1,434,800
2023-02-16	10.040	10.050	9.590	9.700	9.642	1,898,100
2023-02-15	9.880	10.070	9.880	9.990	9.931	1,680,391
2023-02-14	9.950	10.080	9.880	9.930	9.871	988,117
2023-02-13	9.930	9.980	9.830	9.920	9.861	1,580,529
2023-02-10	9.830	10.030	9.790	9.930	9.871	2,330,400
2023-02-09	9.780	9.900	9.740	9.820	9.762	1,155,700
2023-02-08	9.830	9.980	9.750	9.820	9.762	1,341,088
2023-02-07	9.800	9.840	9.700	9.820	9.762	1,360,088
2023-02-06	9.750	9.830	9.660	9.780	9.722	1,883,200
2023-02-03	9.720	9.800	9.590	9.770	9.712	1,929,000

← NewerPage 15 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.