Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.990	8.370	7.870	8.220	8.171	1,949,400
2022-05-06	7.690	7.890	7.690	7.840	7.794	1,112,000
2022-05-05	7.540	8.170	7.540	8.000	7.953	2,042,300
2022-04-29	7.550	7.730	7.500	7.700	7.654	2,298,100
2022-04-28	7.250	7.710	7.170	7.650	7.605	3,189,300
2022-04-27	7.130	7.240	6.820	7.200	7.157	1,813,800
2022-04-26	7.590	7.650	7.180	7.200	7.157	944,600
2022-04-25	8.160	8.160	7.390	7.450	7.406	1,026,350
2022-04-22	8.210	8.290	8.040	8.200	8.151	809,800
2022-04-21	8.600	8.680	8.110	8.220	8.171	1,273,700
2022-04-20	8.530	8.790	8.520	8.600	8.549	1,167,000
2022-04-19	8.440	8.630	8.400	8.540	8.489	699,400
2022-04-18	8.460	8.500	8.240	8.450	8.400	701,700
2022-04-15	8.720	8.740	8.420	8.450	8.400	1,067,900
2022-04-14	8.660	8.860	8.660	8.740	8.688	533,300
2022-04-13	8.830	8.910	8.550	8.750	8.698	1,087,600
2022-04-12	8.440	8.810	8.420	8.800	8.748	725,100
2022-04-11	8.940	8.940	8.480	8.580	8.529	1,157,900
2022-04-08	9.060	9.060	8.800	8.870	8.817	864,900
2022-04-07	9.200	9.200	8.990	8.990	8.937	1,012,700
2022-04-06	9.140	9.440	9.060	9.200	9.145	1,371,500
2022-04-01	9.260	9.260	9.000	9.130	9.076	1,028,400
2022-03-31	9.380	9.400	9.200	9.240	9.185	997,100
2022-03-30	9.170	9.320	9.100	9.260	9.205	860,500
2022-03-29	9.300	9.350	9.090	9.190	9.136	716,500
2022-03-28	9.360	9.360	9.080	9.270	9.215	915,100
2022-03-25	9.290	9.580	9.220	9.360	9.305	1,262,300
2022-03-24	9.490	9.490	9.150	9.300	9.245	1,244,400
2022-03-23	9.560	9.560	9.360	9.440	9.384	1,052,400
2022-03-22	9.600	9.600	9.320	9.470	9.414	1,482,000
2022-03-21	9.730	9.790	9.500	9.620	9.563	1,400,500
2022-03-18	9.590	9.750	9.590	9.720	9.662	781,208
2022-03-17	9.610	9.730	9.550	9.590	9.533	1,212,500
2022-03-16	9.350	9.630	9.080	9.530	9.474	1,629,400
2022-03-15	9.500	9.690	9.200	9.330	9.275	1,567,000
2022-03-14	9.780	9.780	9.580	9.600	9.543	1,376,600
2022-03-11	9.460	9.840	9.300	9.800	9.742	3,066,463
2022-03-10	9.320	9.640	9.280	9.570	9.513	1,801,700
2022-03-09	9.390	9.440	8.800	9.160	9.106	2,079,800
2022-03-08	9.790	9.790	9.320	9.400	9.344	2,035,800
2022-03-07	9.870	9.980	9.750	9.780	9.722	1,389,138
2022-03-04	10.000	10.050	9.780	9.900	9.841	1,796,000
2022-03-03	10.100	10.190	10.000	10.070	10.010	1,494,100
2022-03-02	10.050	10.130	9.950	10.060	10.000	1,427,600
2022-03-01	9.930	10.100	9.900	10.090	10.030	1,816,100
2022-02-28	10.250	10.250	9.670	9.930	9.871	4,564,950
2022-02-25	10.200	10.370	10.080	10.270	10.209	4,153,900
2022-02-24	10.990	11.200	10.490	10.490	10.428	10,671,369
2022-02-23	12.200	12.400	11.600	11.660	11.591	3,591,916
2022-02-22	12.130	12.340	11.760	12.150	12.078	1,943,521
2022-02-21	11.780	12.210	11.760	12.120	12.048	1,793,221
2022-02-18	11.650	12.290	11.570	11.830	11.760	1,616,421
2022-02-17	11.660	11.810	11.510	11.590	11.521	576,600
2022-02-16	11.620	11.830	11.620	11.780	11.710	840,000
2022-02-15	11.730	11.760	11.560	11.610	11.541	539,000
2022-02-14	11.600	11.850	11.520	11.710	11.641	579,234
2022-02-11	11.700	11.850	11.580	11.690	11.621	1,114,750
2022-02-10	11.910	11.910	11.660	11.800	11.730	542,200
2022-02-09	11.830	11.890	11.700	11.870	11.800	630,400
2022-02-08	11.610	11.820	11.510	11.780	11.710	838,699

← NewerPage 19 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.