Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.870	8.200	7.500	7.630	7.630	5,751,600
2026-07-17	8.160	8.380	7.800	7.850	7.850	4,681,100
2026-07-16	8.120	8.320	8.000	8.170	8.170	3,529,300
2026-07-15	7.960	8.160	7.850	8.130	8.130	3,069,300
2026-07-14	7.770	8.000	7.670	7.980	7.980	3,923,000
2026-07-13	8.030	8.150	7.760	7.770	7.770	4,259,814
2026-07-10	7.840	8.200	7.710	8.040	8.040	4,136,900
2026-07-09	7.960	7.990	7.660	7.840	7.840	3,074,700
2026-07-08	8.070	8.130	7.810	7.930	7.930	3,609,900
2026-07-07	8.290	8.370	7.980	7.990	7.990	3,466,700
2026-07-06	8.340	8.540	8.290	8.300	8.300	3,916,100
2026-07-03	8.150	8.410	8.100	8.340	8.340	5,315,923
2026-07-02	8.220	8.420	8.060	8.140	8.140	5,497,400
2026-07-01	8.000	8.370	7.960	8.250	8.150	5,499,800
2026-06-30	8.180	8.210	7.930	7.990	7.893	4,199,500
2026-06-29	8.160	8.290	7.800	8.120	8.022	5,140,800
2026-06-26	8.430	8.430	8.010	8.240	8.140	4,224,600
2026-06-25	8.550	8.660	8.270	8.310	8.310	4,374,046
2026-06-24	9.070	9.120	8.510	8.590	8.590	5,042,400
2026-06-23	8.930	9.200	8.870	9.040	9.040	3,992,800
2026-06-22	8.790	8.930	8.380	8.910	8.910	5,164,337
2026-06-18	8.880	8.960	8.710	8.840	8.840	4,079,000
2026-06-17	9.150	9.160	8.870	8.920	8.920	4,384,000
2026-06-16	9.160	9.220	8.910	9.150	9.150	3,770,200
2026-06-15	9.400	9.560	9.100	9.120	9.120	4,305,800
2026-06-12	9.310	9.420	9.090	9.300	9.300	3,445,100
2026-06-11	9.310	9.380	9.070	9.240	9.240	3,144,850
2026-06-10	9.480	9.590	9.210	9.380	9.380	3,953,400
2026-06-09	9.640	9.720	9.420	9.540	9.540	3,364,200
2026-06-08	9.570	9.850	9.360	9.540	9.540	4,474,100
2026-06-05	9.560	9.940	9.360	9.730	9.730	4,268,300
2026-06-04	9.750	9.850	9.470	9.570	9.570	4,208,600
2026-06-03	10.060	10.060	9.660	9.750	9.750	3,760,600
2026-06-02	10.430	10.480	9.930	10.060	10.060	4,824,000
2026-06-01	9.830	10.450	9.830	10.400	10.400	4,193,027
2026-05-29	10.250	10.430	9.950	10.080	10.080	4,040,700
2026-05-28	10.420	10.470	10.030	10.350	10.350	3,653,227
2026-05-27	10.460	10.590	10.050	10.340	10.340	5,158,300
2026-05-26	10.840	10.870	10.520	10.570	10.570	4,420,500
2026-05-25	11.250	11.340	10.800	10.900	10.900	4,904,300
2026-05-22	11.050	11.270	10.810	11.210	11.210	5,164,000
2026-05-21	11.520	11.660	10.880	10.980	10.980	6,034,300
2026-05-20	11.470	11.580	11.380	11.560	11.560	4,029,744
2026-05-19	11.490	11.710	11.380	11.480	11.480	3,953,900
2026-05-18	11.330	11.530	11.210	11.490	11.490	4,723,450
2026-05-15	11.440	11.540	11.260	11.360	11.360	4,723,600
2026-05-14	11.600	11.600	11.360	11.440	11.440	3,856,800
2026-05-13	11.510	11.610	11.420	11.460	11.460	3,770,800
2026-05-12	11.650	11.790	11.350	11.460	11.460	4,785,800
2026-05-11	11.690	11.800	11.450	11.650	11.650	5,279,200
2026-05-08	11.500	11.690	11.430	11.690	11.690	5,197,900
2026-05-07	11.460	11.690	11.450	11.490	11.490	6,493,050
2026-05-06	11.530	11.730	11.340	11.460	11.460	9,749,800
2026-04-30	11.230	11.410	11.030	11.300	11.300	8,070,644
2026-04-29	10.870	11.090	10.790	11.030	11.030	4,672,300
2026-04-28	10.800	11.030	10.770	10.890	10.890	5,134,744
2026-04-27	10.520	10.940	10.490	10.890	10.890	6,385,000
2026-04-24	10.350	10.630	10.260	10.540	10.540	3,760,800
2026-04-23	10.460	10.530	10.350	10.380	10.380	3,818,800
2026-04-22	10.560	10.570	10.390	10.480	10.480	3,454,630

← NewerPage 2 of 5 · 243 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.