Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.350	10.450	10.300	10.370	10.370	3,649,500
2025-10-21	10.130	10.370	10.070	10.350	10.350	4,898,227
2025-10-20	10.020	10.140	9.990	10.130	10.130	2,934,000
2025-10-17	10.000	10.120	9.910	9.930	9.930	2,890,200
2025-10-16	10.180	10.210	10.020	10.050	10.050	2,607,400
2025-10-15	10.060	10.170	9.950	10.160	10.160	3,709,500
2025-10-14	10.010	10.120	9.990	10.000	10.000	3,670,500
2025-10-13	9.720	10.040	9.540	10.010	10.010	4,620,200
2025-10-10	10.020	10.130	9.950	10.030	10.030	4,264,300
2025-10-09	10.120	10.170	9.970	10.040	10.040	4,483,800
2025-09-30	10.140	10.190	10.050	10.110	10.110	3,340,100
2025-09-29	10.000	10.140	9.850	10.100	10.100	3,522,300
2025-09-26	9.900	10.050	9.830	10.000	10.000	3,142,698
2025-09-25	10.000	10.130	9.920	9.970	9.970	4,249,100
2025-09-24	9.850	9.990	9.720	9.970	9.970	4,957,098
2025-09-23	10.260	10.310	9.600	9.860	9.860	9,539,359
2025-09-22	10.460	10.500	10.250	10.300	10.300	5,171,600
2025-09-19	10.570	10.580	10.380	10.500	10.500	6,077,314
2025-09-18	10.840	10.910	10.490	10.580	10.580	10,066,700
2025-09-17	11.110	11.110	10.830	10.830	10.830	10,751,320
2025-09-16	10.910	11.270	10.850	11.090	11.090	14,248,750
2025-09-15	10.880	11.160	10.820	10.980	10.980	16,257,300
2025-09-12	10.680	11.490	10.660	10.920	10.920	19,436,970
2025-09-11	10.770	10.770	10.550	10.670	10.670	8,892,470
2025-09-10	10.700	10.820	10.640	10.740	10.740	7,481,350
2025-09-09	10.730	10.760	10.590	10.650	10.650	5,983,150
2025-09-08	10.480	10.790	10.330	10.710	10.710	9,771,083
2025-09-05	10.490	10.590	10.260	10.460	10.460	6,663,200
2025-09-04	10.350	10.660	10.220	10.490	10.490	8,266,350
2025-09-03	10.680	10.790	10.400	10.420	10.420	6,758,400
2025-09-02	10.950	10.970	10.620	10.750	10.750	10,835,498
2025-09-01	10.690	11.100	10.680	11.020	11.020	20,773,981
2025-08-29	10.560	10.820	10.560	10.700	10.700	9,374,598
2025-08-28	10.580	10.720	10.260	10.650	10.650	9,621,550
2025-08-27	10.750	10.780	10.510	10.620	10.620	10,430,050
2025-08-26	10.670	10.750	10.610	10.750	10.750	7,186,600
2025-08-25	10.740	10.780	10.640	10.670	10.670	9,151,571
2025-08-22	10.750	10.800	10.590	10.690	10.690	10,663,800
2025-08-21	10.990	10.990	10.720	10.800	10.800	16,142,300
2025-08-20	10.400	11.330	10.350	10.870	10.870	31,658,369
2025-08-19	10.360	10.400	10.300	10.390	10.390	7,200,715
2025-08-18	10.340	10.390	10.290	10.340	10.340	6,620,300
2025-08-15	10.230	10.320	10.210	10.310	10.310	5,250,850
2025-08-14	10.460	10.470	10.220	10.230	10.230	8,271,400
2025-08-13	10.430	10.480	10.390	10.440	10.440	5,323,200
2025-08-12	10.500	10.510	10.410	10.430	10.430	4,871,500
2025-08-11	10.510	10.530	10.430	10.490	10.490	6,926,700
2025-08-08	10.480	10.510	10.400	10.470	10.470	6,125,120
2025-08-07	10.450	10.480	10.410	10.460	10.460	4,963,100
2025-08-06	10.500	10.510	10.390	10.460	10.460	6,700,700
2025-08-05	10.390	10.500	10.390	10.490	10.490	9,091,520
2025-08-04	10.340	10.400	10.260	10.380	10.380	5,089,500
2025-08-01	10.270	10.420	10.270	10.390	10.390	9,608,300
2025-07-31	10.290	10.350	10.240	10.290	10.290	6,933,800
2025-07-30	10.330	10.380	10.220	10.300	10.300	5,339,500
2025-07-29	10.390	10.440	10.220	10.330	10.330	5,814,000
2025-07-28	10.290	10.420	10.250	10.400	10.400	8,723,021
2025-07-25	10.220	10.250	10.180	10.250	10.250	5,148,520
2025-07-24	10.170	10.240	10.170	10.230	10.230	4,076,800
2025-07-23	10.260	10.290	10.180	10.190	10.190	5,052,800

← NewerPage 5 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.