Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.850	9.850	9.610	9.700	9.642	1,875,074
2023-02-01	9.450	9.750	9.420	9.710	9.652	2,328,921
2023-01-31	9.430	9.460	9.320	9.450	9.394	1,525,600
2023-01-30	9.280	9.400	9.280	9.390	9.334	2,494,400
2023-01-20	9.120	9.250	9.090	9.250	9.195	2,073,400
2023-01-19	8.950	9.140	8.890	9.120	9.066	1,826,700
2023-01-18	8.910	9.000	8.910	8.990	8.937	990,500
2023-01-17	9.040	9.080	8.920	8.930	8.877	821,400
2023-01-16	8.890	9.020	8.880	9.010	8.957	1,013,488
2023-01-13	8.980	8.980	8.870	8.910	8.857	677,100
2023-01-12	8.920	8.940	8.820	8.880	8.827	909,100
2023-01-11	9.110	9.110	8.850	8.860	8.807	1,322,000
2023-01-10	9.060	9.130	9.000	9.020	8.967	1,069,288
2023-01-09	9.110	9.270	9.070	9.100	9.046	1,125,500
2023-01-06	9.140	9.190	9.100	9.110	9.056	788,100
2023-01-05	9.250	9.250	9.060	9.190	9.136	1,233,500
2023-01-04	9.050	9.220	8.990	9.130	9.076	1,530,651
2023-01-03	8.910	9.050	8.880	9.040	8.986	1,023,200
2022-12-30	8.800	8.940	8.740	8.910	8.857	916,166
2022-12-29	8.890	9.000	8.790	8.800	8.748	1,247,850
2022-12-28	9.070	9.070	8.850	8.890	8.837	960,212
2022-12-27	9.060	9.080	8.930	9.070	9.016	773,300
2022-12-26	8.990	9.080	8.910	9.030	8.976	780,300
2022-12-23	8.890	9.090	8.850	9.000	8.947	1,177,100
2022-12-22	9.070	9.140	8.910	8.940	8.887	1,465,200
2022-12-21	9.060	9.170	8.940	8.990	8.937	1,155,700
2022-12-20	9.020	9.180	8.960	9.050	8.996	884,000
2022-12-19	9.300	9.370	9.000	9.060	9.006	1,347,100
2022-12-16	9.400	9.600	9.300	9.340	9.285	1,730,000
2022-12-15	9.540	9.790	9.400	9.400	9.344	3,154,700
2022-12-14	9.750	9.750	9.110	9.480	9.424	5,368,500
2022-12-13	10.120	10.250	10.000	10.000	9.941	3,270,200
2022-12-12	10.440	10.440	10.060	10.100	10.040	3,676,216
2022-12-09	10.330	10.420	10.190	10.390	10.328	2,200,600
2022-12-08	10.290	10.430	10.180	10.410	10.348	2,663,677
2022-12-07	10.250	10.390	10.170	10.360	10.299	3,151,000
2022-12-06	10.440	10.440	10.270	10.280	10.219	3,915,800
2022-12-05	10.720	10.800	10.300	10.470	10.408	9,951,950
2022-12-02	9.920	10.800	9.920	10.800	10.736	8,744,529
2022-12-01	9.770	9.880	9.690	9.820	9.762	1,688,800
2022-11-30	9.730	9.790	9.600	9.760	9.702	1,309,400
2022-11-29	9.540	9.750	9.500	9.710	9.652	1,894,850
2022-11-28	9.610	9.780	9.460	9.540	9.483	1,658,200
2022-11-25	9.660	9.760	9.590	9.600	9.543	985,350
2022-11-24	9.810	9.860	9.650	9.680	9.623	1,128,500
2022-11-23	9.930	9.930	9.630	9.740	9.682	1,281,200
2022-11-22	9.940	10.060	9.790	9.850	9.792	1,589,900
2022-11-21	9.910	9.990	9.730	9.930	9.871	1,767,712
2022-11-18	10.110	10.200	9.930	9.960	9.901	1,519,912
2022-11-17	10.160	10.210	10.000	10.090	10.030	1,946,600
2022-11-16	10.270	10.380	10.000	10.160	10.100	2,192,397
2022-11-15	10.210	10.310	10.100	10.290	10.229	1,520,450
2022-11-14	10.400	10.470	10.100	10.200	10.140	1,720,097
2022-11-11	10.380	10.660	10.250	10.320	10.259	3,369,501
2022-11-10	9.930	10.550	9.890	10.380	10.318	3,039,012
2022-11-09	10.000	10.150	9.950	10.100	10.040	1,818,700
2022-11-08	10.360	10.370	9.940	10.000	9.941	3,128,840
2022-11-07	9.870	10.370	9.700	10.350	10.289	4,707,412
2022-11-04	9.930	10.160	9.730	9.920	9.861	3,279,600
2022-11-03	9.900	10.030	9.690	9.930	9.871	2,845,363

← NewerPage 16 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.