Shanghai Xintonglian Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.260 | 10.290 | 10.180 | 10.190 | 10.190 | 5,052,800 |
| 2025-07-22 | 10.370 | 10.380 | 10.240 | 10.280 | 10.280 | 6,564,300 |
| 2025-07-21 | 10.300 | 10.360 | 10.270 | 10.360 | 10.360 | 5,978,800 |
| 2025-07-18 | 10.360 | 10.360 | 10.250 | 10.300 | 10.300 | 4,910,000 |
| 2025-07-17 | 10.390 | 10.420 | 10.310 | 10.320 | 10.320 | 6,511,950 |
| 2025-07-16 | 10.220 | 10.400 | 10.200 | 10.380 | 10.380 | 7,503,300 |
| 2025-07-15 | 10.400 | 10.400 | 10.190 | 10.230 | 10.230 | 6,693,000 |
| 2025-07-14 | 10.350 | 10.400 | 10.320 | 10.380 | 10.380 | 5,143,250 |
| 2025-07-11 | 10.400 | 10.400 | 10.310 | 10.360 | 10.360 | 6,197,421 |
| 2025-07-10 | 10.360 | 10.380 | 10.240 | 10.380 | 10.380 | 8,680,200 |
| 2025-07-09 | 10.390 | 10.450 | 10.340 | 10.370 | 10.370 | 12,759,749 |
| 2025-07-08 | 10.480 | 10.560 | 10.460 | 10.540 | 10.540 | 11,161,029 |
| 2025-07-07 | 10.370 | 10.480 | 10.340 | 10.470 | 10.470 | 9,620,770 |
| 2025-07-04 | 10.460 | 10.520 | 10.330 | 10.360 | 10.360 | 13,147,398 |
| 2025-07-03 | 10.600 | 10.650 | 10.430 | 10.480 | 10.480 | 16,054,249 |
| 2025-07-02 | 10.580 | 10.710 | 10.490 | 10.660 | 10.660 | 20,564,180 |
| 2025-07-01 | 10.760 | 10.960 | 10.530 | 10.610 | 10.610 | 34,270,199 |
| 2025-06-30 | 11.300 | 11.400 | 11.060 | 11.060 | 11.060 | 45,492,718 |
| 2025-06-27 | 15.030 | 15.030 | 12.290 | 12.290 | 12.290 | 64,144,176 |
| 2025-06-26 | 13.660 | 13.660 | 13.660 | 13.660 | 13.660 | 2,867,450 |
| 2025-06-25 | 12.420 | 12.420 | 12.420 | 12.420 | 12.420 | 4,335,934 |
| 2025-06-24 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 7,855,257 |
| 2025-06-23 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 5,357,174 |
| 2025-06-20 | 8.460 | 9.330 | 8.450 | 9.330 | 9.330 | 6,872,900 |
| 2025-06-19 | 8.730 | 8.770 | 8.420 | 8.480 | 8.480 | 3,748,800 |
| 2025-06-18 | 8.760 | 8.840 | 8.630 | 8.750 | 8.750 | 2,785,800 |
| 2025-06-17 | 8.930 | 8.990 | 8.740 | 8.800 | 8.800 | 3,463,600 |
| 2025-06-16 | 8.890 | 9.080 | 8.800 | 8.840 | 8.840 | 4,877,301 |
| 2025-06-13 | 9.300 | 9.300 | 8.790 | 8.900 | 8.900 | 7,948,350 |
| 2025-06-12 | 9.050 | 9.350 | 9.000 | 9.340 | 9.340 | 5,592,300 |
| 2025-06-11 | 9.050 | 9.150 | 8.970 | 9.050 | 9.050 | 2,587,700 |
| 2025-06-10 | 9.160 | 9.260 | 8.900 | 9.050 | 9.050 | 3,808,700 |
| 2025-06-09 | 9.060 | 9.210 | 9.010 | 9.170 | 9.170 | 2,855,100 |
| 2025-06-06 | 9.010 | 9.100 | 8.880 | 9.060 | 9.060 | 2,624,900 |
| 2025-06-05 | 9.110 | 9.160 | 8.900 | 8.940 | 8.940 | 2,539,100 |
| 2025-06-04 | 8.970 | 9.180 | 8.890 | 9.080 | 9.080 | 3,983,495 |
| 2025-06-03 | 8.800 | 8.970 | 8.700 | 8.890 | 8.890 | 2,538,200 |
| 2025-05-30 | 8.980 | 9.090 | 8.770 | 8.840 | 8.840 | 3,318,800 |
| 2025-05-29 | 8.890 | 9.060 | 8.770 | 8.990 | 8.990 | 4,026,700 |
| 2025-05-28 | 8.900 | 8.980 | 8.790 | 8.880 | 8.880 | 3,699,000 |
| 2025-05-27 | 8.730 | 9.040 | 8.710 | 8.900 | 8.900 | 4,704,800 |
| 2025-05-26 | 8.620 | 8.830 | 8.620 | 8.770 | 8.770 | 2,792,800 |
| 2025-05-23 | 8.780 | 8.870 | 8.640 | 8.680 | 8.680 | 3,236,700 |
| 2025-05-22 | 8.860 | 8.990 | 8.660 | 8.770 | 8.770 | 3,028,300 |
| 2025-05-21 | 9.060 | 9.060 | 8.800 | 8.890 | 8.890 | 3,370,000 |
| 2025-05-20 | 8.880 | 9.040 | 8.800 | 9.010 | 9.010 | 3,928,300 |
| 2025-05-19 | 8.650 | 8.880 | 8.570 | 8.840 | 8.840 | 3,931,100 |
| 2025-05-16 | 8.710 | 8.750 | 8.610 | 8.640 | 8.640 | 2,906,900 |
| 2025-05-15 | 8.520 | 8.790 | 8.450 | 8.670 | 8.670 | 5,016,950 |
| 2025-05-14 | 8.520 | 8.600 | 8.450 | 8.520 | 8.520 | 3,874,300 |
| 2025-05-13 | 8.630 | 8.740 | 8.530 | 8.550 | 8.550 | 3,446,100 |
| 2025-05-12 | 8.730 | 8.750 | 8.510 | 8.610 | 8.610 | 4,810,200 |
| 2025-05-09 | 8.690 | 8.850 | 8.640 | 8.730 | 8.730 | 5,226,402 |
| 2025-05-08 | 8.620 | 8.750 | 8.500 | 8.680 | 8.680 | 3,993,300 |
| 2025-05-07 | 8.620 | 8.750 | 8.530 | 8.620 | 8.620 | 4,422,000 |
| 2025-05-06 | 8.560 | 8.680 | 8.480 | 8.610 | 8.610 | 5,815,801 |
| 2025-04-30 | 8.650 | 8.800 | 8.400 | 8.550 | 8.550 | 5,355,455 |
| 2025-04-29 | 8.390 | 8.760 | 8.390 | 8.640 | 8.640 | 4,736,900 |
| 2025-04-28 | 8.470 | 8.530 | 8.180 | 8.370 | 8.370 | 3,250,200 |
| 2025-04-25 | 8.630 | 8.680 | 8.450 | 8.530 | 8.530 | 4,328,712 |
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.