Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.540	10.650	10.450	10.560	10.560	3,644,600
2026-04-20	10.450	10.590	10.340	10.540	10.540	3,525,600
2026-04-17	10.560	10.640	10.380	10.480	10.480	3,795,400
2026-04-16	10.350	10.610	10.250	10.560	10.560	5,521,321
2026-04-15	10.350	10.520	10.280	10.300	10.300	4,922,925
2026-04-14	10.530	10.580	10.170	10.340	10.340	3,639,100
2026-04-13	10.410	10.460	10.250	10.430	10.430	3,723,400
2026-04-10	10.350	10.500	10.270	10.370	10.370	3,166,130
2026-04-09	10.430	10.480	10.210	10.220	10.220	4,261,600
2026-04-08	10.510	10.630	10.380	10.530	10.530	4,815,800
2026-04-07	9.800	10.240	9.750	10.180	10.180	6,519,900
2026-04-03	10.290	10.290	9.700	9.800	9.800	5,995,700
2026-04-02	10.490	10.550	10.030	10.190	10.190	5,558,100
2026-04-01	10.710	10.730	10.380	10.490	10.490	4,636,800
2026-03-31	10.600	10.810	10.490	10.540	10.540	4,635,416
2026-03-30	10.330	10.640	10.230	10.640	10.640	4,910,873
2026-03-27	10.290	10.500	10.160	10.490	10.490	3,780,500
2026-03-26	10.530	10.630	10.230	10.340	10.340	4,729,400
2026-03-25	10.290	10.590	10.280	10.530	10.530	5,464,800
2026-03-24	9.970	10.260	9.710	10.240	10.240	6,658,300
2026-03-23	10.210	10.230	9.510	9.670	9.670	7,940,750
2026-03-20	10.870	10.950	10.260	10.330	10.330	7,556,100
2026-03-19	11.180	11.270	10.760	10.900	10.900	4,118,250
2026-03-18	11.040	11.330	10.970	11.310	11.310	4,068,409
2026-03-17	11.320	11.480	11.030	11.070	11.070	3,734,609
2026-03-16	11.290	11.430	11.180	11.300	11.300	2,999,009
2026-03-13	11.260	11.540	11.160	11.280	11.280	4,122,150
2026-03-12	11.370	11.460	11.230	11.270	11.270	4,050,300
2026-03-11	11.600	11.670	11.330	11.380	11.380	3,567,173
2026-03-10	11.450	11.610	11.360	11.600	11.600	4,267,300
2026-03-09	11.330	11.430	11.120	11.350	11.350	5,363,100
2026-03-06	10.970	11.480	10.930	11.410	11.410	5,556,100
2026-03-05	10.900	11.220	10.900	11.010	11.010	5,335,650
2026-03-04	10.790	10.950	10.580	10.690	10.690	5,309,300
2026-03-03	11.200	11.360	10.850	10.850	10.850	6,549,827
2026-03-02	11.410	11.590	11.050	11.170	11.170	6,675,900
2026-02-27	11.570	11.670	11.430	11.630	11.630	3,940,400
2026-02-26	11.630	11.700	11.520	11.580	11.580	3,485,972
2026-02-25	11.660	11.890	11.550	11.620	11.620	4,552,700
2026-02-24	11.530	11.690	11.360	11.640	11.640	4,470,000
2026-02-13	11.480	11.850	11.460	11.530	11.530	7,590,000
2026-02-12	11.630	11.680	11.440	11.460	11.460	4,185,120
2026-02-11	11.610	11.670	11.510	11.600	11.600	3,065,140
2026-02-10	11.680	11.770	11.550	11.610	11.610	3,438,840
2026-02-09	11.570	11.650	11.510	11.610	11.610	3,614,600
2026-02-06	11.390	11.650	11.350	11.510	11.510	4,574,600
2026-02-05	11.640	11.640	11.410	11.430	11.430	4,232,752
2026-02-04	11.340	11.530	11.270	11.490	11.490	5,947,139
2026-02-03	11.290	11.460	11.180	11.310	11.310	5,591,852
2026-02-02	11.390	11.520	11.210	11.270	11.270	6,412,200
2026-01-30	10.970	11.380	10.930	11.350	11.350	6,916,300
2026-01-29	11.220	11.320	10.900	11.040	11.040	5,269,400
2026-01-28	11.340	11.390	11.150	11.220	11.220	5,138,000
2026-01-27	11.510	11.530	11.020	11.340	11.340	6,960,400
2026-01-26	11.700	11.730	11.340	11.430	11.430	6,712,600
2026-01-23	11.680	11.730	11.510	11.650	11.650	6,285,900
2026-01-22	11.490	11.840	11.230	11.680	11.680	10,150,000
2026-01-21	11.380	11.560	11.230	11.460	11.460	6,392,602
2026-01-20	11.580	11.680	11.310	11.380	11.380	10,422,299
2026-01-19	10.950	11.710	10.920	11.580	11.580	16,774,849

← NewerPage 3 of 21 · 1,216 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.