Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.490	9.490	8.950	9.160	9.106	2,571,100
2022-08-01	9.590	9.640	9.470	9.540	9.483	836,800
2022-07-29	9.750	9.750	9.510	9.570	9.513	1,952,200
2022-07-28	9.590	9.790	9.580	9.730	9.672	1,308,700
2022-07-27	9.460	9.730	9.400	9.590	9.533	1,840,073
2022-07-26	9.360	9.560	9.210	9.490	9.434	1,872,600
2022-07-25	9.530	9.600	9.370	9.420	9.364	733,600
2022-07-22	9.300	9.500	9.280	9.430	9.374	1,381,900
2022-07-21	9.450	9.580	9.290	9.340	9.285	1,283,900
2022-07-20	9.300	9.530	9.200	9.480	9.424	1,607,050
2022-07-19	9.300	9.370	9.190	9.300	9.245	952,400
2022-07-18	8.850	9.250	8.850	9.240	9.185	1,905,500
2022-07-15	9.000	9.120	8.900	8.950	8.897	1,043,000
2022-07-14	9.130	9.190	9.020	9.050	8.996	657,600
2022-07-13	8.820	9.160	8.770	9.110	9.056	1,361,850
2022-07-12	9.050	9.060	8.820	8.820	8.768	785,000
2022-07-11	9.050	9.230	8.940	9.050	8.996	1,346,810
2022-07-08	8.890	9.090	8.890	8.990	8.937	838,700
2022-07-07	8.900	9.120	8.800	8.890	8.837	1,404,100
2022-07-06	9.100	9.100	8.850	8.900	8.847	1,240,598
2022-07-05	9.310	9.350	9.000	9.100	9.046	1,082,200
2022-07-04	9.110	9.330	9.000	9.250	9.195	1,902,200
2022-07-01	9.110	9.160	8.900	9.030	8.976	1,026,400
2022-06-30	9.080	9.220	8.990	9.130	9.076	1,772,100
2022-06-29	9.090	9.270	9.000	9.000	8.947	1,920,400
2022-06-28	8.880	9.180	8.820	9.090	9.036	1,553,510
2022-06-27	8.850	9.030	8.810	8.820	8.768	932,400
2022-06-24	8.850	9.100	8.790	8.860	8.807	879,700
2022-06-23	8.700	8.880	8.690	8.830	8.778	701,600
2022-06-22	8.940	9.010	8.730	8.750	8.698	856,600
2022-06-21	9.090	9.110	8.860	8.930	8.877	694,100
2022-06-20	9.110	9.160	8.880	9.000	8.947	1,040,400
2022-06-17	9.180	9.190	8.930	8.990	8.937	1,332,250
2022-06-16	8.770	9.430	8.750	9.220	9.165	2,230,456
2022-06-15	8.810	8.900	8.730	8.800	8.748	1,034,827
2022-06-14	8.790	8.810	8.580	8.810	8.758	957,800
2022-06-13	8.950	9.150	8.760	8.840	8.788	1,391,800
2022-06-10	8.480	9.060	8.480	9.020	8.967	2,490,400
2022-06-09	8.870	8.870	8.490	8.590	8.539	1,638,600
2022-06-08	9.070	9.070	8.690	8.840	8.788	834,300
2022-06-07	8.960	9.080	8.860	8.920	8.867	743,000
2022-06-06	8.950	9.070	8.800	8.990	8.937	903,300
2022-06-02	9.010	9.050	8.840	8.990	8.937	898,250
2022-06-01	9.180	9.230	8.870	9.010	8.957	1,113,600
2022-05-31	8.930	9.050	8.750	8.990	8.937	1,131,700
2022-05-30	9.030	9.160	8.800	8.880	8.827	1,778,000
2022-05-27	9.000	9.290	8.730	9.120	9.066	2,945,200
2022-05-26	8.410	8.890	8.230	8.730	8.678	2,796,100
2022-05-25	8.280	8.360	7.960	8.360	8.310	612,700
2022-05-24	8.600	8.600	8.080	8.130	8.082	959,500
2022-05-23	8.390	8.600	8.310	8.570	8.519	785,374
2022-05-20	8.320	8.370	8.250	8.340	8.291	615,300
2022-05-19	8.180	8.350	8.090	8.350	8.301	895,201
2022-05-18	8.350	8.350	8.030	8.220	8.171	853,200
2022-05-17	8.340	8.340	8.130	8.200	8.151	474,700
2022-05-16	8.180	8.400	8.180	8.210	8.161	937,900
2022-05-13	8.190	8.300	8.030	8.140	8.092	717,900
2022-05-12	8.160	8.220	8.000	8.150	8.102	744,500
2022-05-11	8.200	8.250	8.090	8.150	8.102	1,118,400
2022-05-10	8.150	8.320	8.020	8.190	8.141	1,059,500

← NewerPage 18 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.