Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.000	11.060	10.710	11.000	11.000	7,971,700
2026-01-15	10.840	10.990	10.720	10.910	10.910	5,234,300
2026-01-14	10.870	11.050	10.680	10.940	10.940	9,769,600
2026-01-13	10.960	11.310	10.750	10.820	10.820	9,294,900
2026-01-12	10.590	11.140	10.490	10.960	10.960	12,000,702
2026-01-09	10.650	10.670	10.430	10.590	10.590	7,363,400
2026-01-08	10.660	10.730	10.510	10.600	10.600	6,712,098
2026-01-07	10.510	10.790	10.440	10.660	10.660	8,138,420
2026-01-06	10.490	10.590	10.410	10.510	10.510	5,890,170
2026-01-05	10.260	10.540	10.230	10.510	10.510	8,649,550
2025-12-31	10.250	10.320	10.030	10.270	10.270	5,382,120
2025-12-30	10.400	10.450	10.170	10.240	10.240	5,358,800
2025-12-29	10.500	10.580	10.210	10.450	10.450	6,908,100
2025-12-26	10.620	10.640	10.390	10.460	10.460	9,381,300
2025-12-25	10.160	10.690	10.160	10.620	10.620	12,868,650
2025-12-24	10.150	10.270	10.040	10.210	10.210	7,285,400
2025-12-23	10.450	10.480	10.120	10.170	10.170	9,693,200
2025-12-22	10.700	10.820	10.250	10.270	10.270	20,753,600
2025-12-19	10.800	10.900	10.460	10.680	10.680	31,964,820
2025-12-18	9.540	10.530	9.520	10.530	10.530	28,820,920
2025-12-17	9.470	9.590	9.340	9.570	9.570	4,127,100
2025-12-16	9.600	9.610	9.390	9.470	9.470	3,592,350
2025-12-15	9.510	9.650	9.420	9.570	9.570	4,130,500
2025-12-12	9.710	9.890	9.540	9.580	9.580	5,095,900
2025-12-11	10.000	10.030	9.740	9.750	9.750	5,381,850
2025-12-10	10.220	10.330	10.010	10.020	10.020	5,578,700
2025-12-09	10.370	10.400	10.200	10.220	10.220	2,965,230
2025-12-08	10.450	10.450	10.260	10.330	10.330	3,893,200
2025-12-05	10.180	10.380	10.080	10.310	10.310	3,684,400
2025-12-04	10.400	10.450	10.110	10.180	10.180	3,429,639
2025-12-03	10.630	10.650	10.290	10.360	10.360	2,968,700
2025-12-02	10.550	10.580	10.300	10.490	10.490	3,461,677
2025-12-01	10.610	10.700	10.470	10.510	10.510	3,911,000
2025-11-28	10.390	10.500	10.240	10.480	10.480	3,135,400
2025-11-27	10.200	10.400	10.160	10.380	10.380	2,950,850
2025-11-26	10.400	10.580	10.170	10.200	10.200	3,503,300
2025-11-25	10.290	10.490	10.210	10.400	10.400	3,743,400
2025-11-24	10.130	10.280	10.030	10.210	10.210	4,821,886
2025-11-21	10.460	10.700	9.920	9.970	9.970	6,848,064
2025-11-20	10.790	10.850	10.500	10.570	10.570	4,611,750
2025-11-19	10.890	10.980	10.630	10.710	10.710	4,750,600
2025-11-18	10.980	10.990	10.770	10.850	10.850	4,837,500
2025-11-17	10.890	10.950	10.780	10.890	10.890	3,399,430
2025-11-14	10.750	10.950	10.660	10.860	10.860	3,880,950
2025-11-13	10.740	10.810	10.690	10.790	10.790	3,724,000
2025-11-12	10.830	10.870	10.700	10.740	10.740	2,545,200
2025-11-11	10.770	10.850	10.680	10.820	10.820	3,296,600
2025-11-10	10.770	10.810	10.690	10.730	10.730	3,476,800
2025-11-07	10.720	10.840	10.680	10.760	10.760	4,207,900
2025-11-06	10.800	10.850	10.740	10.830	10.830	3,714,800
2025-11-05	10.670	10.830	10.620	10.790	10.790	5,099,700
2025-11-04	10.650	10.770	10.600	10.740	10.740	5,021,086
2025-11-03	10.610	10.660	10.500	10.650	10.650	5,103,200
2025-10-31	10.370	10.530	10.310	10.490	10.490	3,555,300
2025-10-30	10.410	10.490	10.340	10.370	10.370	3,849,914
2025-10-29	10.560	10.580	10.370	10.410	10.410	4,041,500
2025-10-28	10.490	10.590	10.430	10.510	10.510	4,425,459
2025-10-27	10.540	10.540	10.360	10.450	10.450	3,750,500
2025-10-24	10.460	10.550	10.370	10.490	10.490	3,317,100
2025-10-23	10.380	10.480	10.280	10.480	10.480	3,777,300

← NewerPage 4 of 21 · 1,212 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.