Shanghai Xintonglian Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.550 | 8.790 | 8.490 | 8.630 | 8.630 | 5,632,100 |
| 2025-04-23 | 8.530 | 8.660 | 8.480 | 8.540 | 8.540 | 3,001,700 |
| 2025-04-22 | 8.400 | 8.590 | 8.360 | 8.540 | 8.540 | 3,557,073 |
| 2025-04-21 | 8.350 | 8.430 | 8.240 | 8.400 | 8.400 | 2,688,023 |
| 2025-04-18 | 8.380 | 8.420 | 8.180 | 8.350 | 8.350 | 2,002,100 |
| 2025-04-17 | 8.050 | 8.420 | 8.040 | 8.380 | 8.380 | 3,302,200 |
| 2025-04-16 | 8.240 | 8.290 | 7.970 | 8.090 | 8.090 | 2,664,400 |
| 2025-04-15 | 8.030 | 8.440 | 8.020 | 8.290 | 8.290 | 3,993,062 |
| 2025-04-14 | 7.910 | 8.090 | 7.840 | 8.040 | 8.040 | 3,208,900 |
| 2025-04-11 | 7.780 | 7.980 | 7.700 | 7.750 | 7.750 | 3,286,300 |
| 2025-04-10 | 7.570 | 7.930 | 7.570 | 7.780 | 7.780 | 4,485,112 |
| 2025-04-09 | 7.040 | 7.560 | 6.590 | 7.490 | 7.490 | 6,292,600 |
| 2025-04-08 | 7.500 | 7.670 | 7.030 | 7.110 | 7.110 | 6,676,938 |
| 2025-04-07 | 7.910 | 8.120 | 7.640 | 7.640 | 7.640 | 4,595,600 |
| 2025-04-03 | 8.480 | 8.540 | 8.300 | 8.490 | 8.490 | 2,910,500 |
| 2025-04-02 | 8.380 | 8.690 | 8.320 | 8.540 | 8.540 | 4,871,800 |
| 2025-04-01 | 8.170 | 8.500 | 8.170 | 8.380 | 8.380 | 4,816,500 |
| 2025-03-31 | 8.290 | 8.290 | 7.930 | 8.170 | 8.170 | 3,658,500 |
| 2025-03-28 | 8.270 | 8.320 | 8.080 | 8.100 | 8.100 | 3,138,800 |
| 2025-03-27 | 8.140 | 8.490 | 7.980 | 8.290 | 8.290 | 6,033,507 |
| 2025-03-26 | 7.940 | 8.290 | 7.900 | 8.190 | 8.190 | 4,001,700 |
| 2025-03-25 | 7.980 | 8.020 | 7.800 | 7.950 | 7.950 | 3,480,000 |
| 2025-03-24 | 8.220 | 8.340 | 7.800 | 7.940 | 7.940 | 5,149,050 |
| 2025-03-21 | 8.350 | 8.400 | 8.230 | 8.260 | 8.260 | 3,079,100 |
| 2025-03-20 | 8.360 | 8.500 | 8.320 | 8.410 | 8.410 | 2,007,450 |
| 2025-03-19 | 8.400 | 8.530 | 8.350 | 8.420 | 8.420 | 2,626,668 |
| 2025-03-18 | 8.340 | 8.460 | 8.340 | 8.440 | 8.440 | 2,735,268 |
| 2025-03-17 | 8.300 | 8.440 | 8.230 | 8.350 | 8.350 | 3,640,336 |
| 2025-03-14 | 8.520 | 8.600 | 8.150 | 8.310 | 8.310 | 6,644,583 |
| 2025-03-13 | 8.280 | 8.520 | 8.070 | 8.480 | 8.480 | 4,635,550 |
| 2025-03-12 | 8.230 | 8.350 | 8.170 | 8.280 | 8.280 | 2,467,257 |
| 2025-03-11 | 8.080 | 8.230 | 8.060 | 8.230 | 8.230 | 2,171,400 |
| 2025-03-10 | 8.070 | 8.240 | 8.070 | 8.160 | 8.160 | 2,892,183 |
| 2025-03-07 | 8.190 | 8.200 | 8.010 | 8.060 | 8.060 | 2,169,900 |
| 2025-03-06 | 7.980 | 8.160 | 7.950 | 8.150 | 8.150 | 2,632,550 |
| 2025-03-05 | 8.000 | 8.070 | 7.880 | 7.990 | 7.990 | 1,807,700 |
| 2025-03-04 | 7.860 | 8.060 | 7.820 | 8.040 | 8.040 | 2,461,600 |
| 2025-03-03 | 8.050 | 8.180 | 7.830 | 7.910 | 7.910 | 3,942,800 |
| 2025-02-28 | 8.030 | 8.100 | 7.950 | 8.020 | 8.020 | 3,041,800 |
| 2025-02-27 | 7.920 | 8.070 | 7.800 | 8.060 | 8.060 | 3,086,506 |
| 2025-02-26 | 7.790 | 7.980 | 7.790 | 7.920 | 7.920 | 2,808,200 |
| 2025-02-25 | 7.800 | 7.880 | 7.760 | 7.780 | 7.780 | 1,766,100 |
| 2025-02-24 | 7.860 | 7.950 | 7.750 | 7.880 | 7.880 | 2,593,639 |
| 2025-02-21 | 7.900 | 7.990 | 7.790 | 7.850 | 7.850 | 2,059,010 |
| 2025-02-20 | 7.850 | 7.980 | 7.830 | 7.960 | 7.960 | 1,657,650 |
| 2025-02-19 | 7.730 | 7.950 | 7.720 | 7.870 | 7.870 | 1,694,400 |
| 2025-02-18 | 7.960 | 8.040 | 7.720 | 7.740 | 7.740 | 2,190,910 |
| 2025-02-17 | 7.750 | 8.010 | 7.740 | 7.980 | 7.980 | 3,061,850 |
| 2025-02-14 | 7.730 | 7.840 | 7.690 | 7.720 | 7.720 | 2,721,500 |
| 2025-02-13 | 7.930 | 7.950 | 7.710 | 7.730 | 7.730 | 1,906,100 |
| 2025-02-12 | 7.920 | 8.030 | 7.850 | 7.930 | 7.930 | 2,124,915 |
| 2025-02-11 | 8.000 | 8.020 | 7.910 | 7.970 | 7.970 | 1,823,857 |
| 2025-02-10 | 7.920 | 7.990 | 7.830 | 7.950 | 7.950 | 2,793,900 |
| 2025-02-07 | 7.950 | 7.980 | 7.760 | 7.840 | 7.840 | 2,754,341 |
| 2025-02-06 | 7.900 | 7.910 | 7.760 | 7.900 | 7.900 | 2,873,200 |
| 2025-02-05 | 7.840 | 7.880 | 7.660 | 7.860 | 7.860 | 3,205,791 |
| 2025-01-27 | 7.610 | 7.850 | 7.610 | 7.680 | 7.680 | 2,844,400 |
| 2025-01-24 | 7.510 | 7.630 | 7.470 | 7.600 | 7.600 | 2,182,350 |
| 2025-01-23 | 7.480 | 7.610 | 7.420 | 7.510 | 7.510 | 2,426,030 |
| 2025-01-22 | 7.510 | 7.530 | 7.330 | 7.400 | 7.400 | 2,029,000 |
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.