Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.090	10.090	9.840	9.950	9.891	3,562,017
2022-11-01	10.060	10.100	9.760	10.100	10.040	4,345,963
2022-10-31	9.950	10.670	9.910	10.150	10.090	6,875,300
2022-10-28	9.300	10.030	9.120	10.030	9.971	4,313,900
2022-10-27	9.580	9.660	9.090	9.120	9.066	1,466,700
2022-10-26	9.140	9.300	9.000	9.220	9.165	932,740
2022-10-25	9.120	9.210	8.850	8.970	8.917	1,453,150
2022-10-24	9.270	9.440	9.040	9.100	9.046	881,477
2022-10-21	9.430	9.600	9.220	9.250	9.195	814,000
2022-10-20	9.370	9.500	9.290	9.360	9.305	532,700
2022-10-19	9.530	9.660	9.350	9.400	9.344	941,050
2022-10-18	9.670	9.680	9.490	9.590	9.533	680,700
2022-10-17	9.460	9.670	9.320	9.610	9.553	1,504,600
2022-10-14	9.500	9.550	9.390	9.460	9.404	1,250,916
2022-10-13	9.410	9.540	9.350	9.510	9.454	955,600
2022-10-12	9.460	9.460	9.090	9.410	9.354	1,085,200
2022-10-11	9.290	9.440	9.020	9.320	9.265	1,129,240
2022-10-10	9.810	9.990	9.120	9.140	9.086	1,452,229
2022-09-30	9.720	9.850	9.640	9.660	9.603	1,315,800
2022-09-29	9.900	10.030	9.760	9.820	9.762	976,300
2022-09-28	10.000	10.090	9.820	9.900	9.841	1,457,140
2022-09-27	9.720	10.330	9.720	10.000	9.941	2,469,301
2022-09-26	9.880	10.000	9.540	9.720	9.662	2,312,700
2022-09-23	10.350	10.350	9.850	9.930	9.871	3,256,600
2022-09-22	10.840	10.840	10.190	10.260	10.199	2,515,400
2022-09-21	10.750	10.790	10.460	10.760	10.696	2,449,800
2022-09-20	10.950	11.160	10.730	10.770	10.706	1,562,900
2022-09-19	10.920	11.120	10.760	10.840	10.776	1,935,900
2022-09-16	11.020	11.300	10.900	10.950	10.885	3,293,792
2022-09-15	11.410	11.700	10.920	11.000	10.935	3,579,992
2022-09-14	11.500	11.650	11.090	11.330	11.263	3,043,914
2022-09-13	11.280	11.570	11.200	11.490	11.422	3,229,305
2022-09-09	11.250	11.370	10.950	11.150	11.084	1,811,200
2022-09-08	11.000	11.330	10.820	11.140	11.074	2,546,502
2022-09-07	11.050	11.190	10.860	11.110	11.044	1,900,552
2022-09-06	10.870	11.290	10.700	11.000	10.935	2,652,500
2022-09-05	11.080	11.100	10.500	10.780	10.716	1,840,900
2022-09-02	10.770	11.000	10.530	10.970	10.905	1,882,700
2022-09-01	10.630	10.830	10.370	10.730	10.666	1,654,100
2022-08-31	11.180	11.180	10.580	10.630	10.567	1,996,700
2022-08-30	11.090	11.300	10.950	11.070	11.004	1,719,200
2022-08-29	10.760	11.260	10.730	10.990	10.925	1,549,850
2022-08-26	10.800	11.100	10.750	11.020	10.955	1,876,300
2022-08-25	10.640	10.900	10.500	10.840	10.776	2,031,200
2022-08-24	10.940	11.020	10.700	10.760	10.696	2,556,800
2022-08-23	10.690	11.100	10.630	10.940	10.875	2,360,500
2022-08-22	10.710	10.830	10.660	10.690	10.627	1,687,950
2022-08-19	10.750	10.870	10.580	10.720	10.656	2,770,300
2022-08-18	10.850	10.860	10.580	10.680	10.617	3,593,800
2022-08-17	11.120	11.260	10.780	10.990	10.925	4,191,200
2022-08-16	10.740	11.360	10.550	11.280	11.213	7,791,950
2022-08-15	10.930	11.100	10.410	10.870	10.806	8,161,099
2022-08-12	9.890	10.880	9.820	10.880	10.815	6,953,397
2022-08-11	9.790	9.950	9.640	9.890	9.831	1,673,200
2022-08-10	9.630	9.740	9.460	9.710	9.652	874,300
2022-08-09	9.690	9.780	9.500	9.590	9.533	700,600
2022-08-08	9.490	9.770	9.400	9.670	9.613	1,183,100
2022-08-05	9.470	9.600	9.360	9.490	9.434	1,076,000
2022-08-04	9.350	9.530	9.300	9.500	9.444	945,200
2022-08-03	9.210	9.600	9.210	9.350	9.295	1,728,700

← NewerPage 17 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.