Shanghai Xintonglian Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.660 | 7.760 | 7.440 | 7.510 | 7.510 | 2,850,200 |
| 2025-01-20 | 7.460 | 7.690 | 7.320 | 7.610 | 7.610 | 3,125,220 |
| 2025-01-17 | 7.470 | 7.510 | 7.320 | 7.430 | 7.430 | 2,121,500 |
| 2025-01-16 | 7.440 | 7.600 | 7.360 | 7.450 | 7.450 | 2,332,220 |
| 2025-01-15 | 7.360 | 7.500 | 7.340 | 7.430 | 7.430 | 3,176,500 |
| 2025-01-14 | 7.000 | 7.330 | 6.980 | 7.330 | 7.330 | 3,229,650 |
| 2025-01-13 | 6.840 | 7.020 | 6.740 | 6.970 | 6.970 | 2,642,700 |
| 2025-01-10 | 7.150 | 7.170 | 6.900 | 6.910 | 6.910 | 2,475,600 |
| 2025-01-09 | 7.030 | 7.160 | 7.010 | 7.110 | 7.110 | 2,150,000 |
| 2025-01-08 | 7.080 | 7.170 | 6.850 | 7.080 | 7.080 | 2,623,836 |
| 2025-01-07 | 6.890 | 7.110 | 6.870 | 7.110 | 7.110 | 2,668,436 |
| 2025-01-06 | 6.930 | 7.040 | 6.540 | 6.900 | 6.900 | 3,598,100 |
| 2025-01-03 | 7.290 | 7.340 | 6.880 | 6.900 | 6.900 | 4,326,670 |
| 2025-01-02 | 7.300 | 7.560 | 7.220 | 7.290 | 7.290 | 3,115,700 |
| 2024-12-31 | 7.420 | 7.540 | 7.250 | 7.300 | 7.300 | 2,211,250 |
| 2024-12-30 | 7.630 | 7.750 | 7.220 | 7.440 | 7.440 | 3,577,541 |
| 2024-12-27 | 7.480 | 7.690 | 7.380 | 7.620 | 7.620 | 2,942,441 |
| 2024-12-26 | 7.310 | 7.580 | 7.290 | 7.430 | 7.430 | 3,446,000 |
| 2024-12-25 | 7.460 | 7.510 | 7.080 | 7.290 | 7.290 | 4,205,100 |
| 2024-12-24 | 7.640 | 7.650 | 7.360 | 7.520 | 7.520 | 3,972,141 |
| 2024-12-23 | 8.140 | 8.160 | 7.450 | 7.510 | 7.510 | 6,168,200 |
| 2024-12-20 | 8.070 | 8.230 | 7.980 | 8.120 | 8.120 | 3,702,300 |
| 2024-12-19 | 7.980 | 8.080 | 7.850 | 8.030 | 8.030 | 3,570,400 |
| 2024-12-18 | 8.270 | 8.300 | 7.900 | 8.030 | 8.030 | 6,525,474 |
| 2024-12-17 | 8.760 | 8.860 | 8.120 | 8.180 | 8.180 | 6,537,700 |
| 2024-12-16 | 8.690 | 8.960 | 8.660 | 8.810 | 8.810 | 4,716,420 |
| 2024-12-13 | 8.700 | 8.840 | 8.670 | 8.720 | 8.720 | 4,855,028 |
| 2024-12-12 | 8.550 | 8.820 | 8.510 | 8.700 | 8.700 | 4,224,720 |
| 2024-12-11 | 8.360 | 8.530 | 8.360 | 8.510 | 8.510 | 2,518,911 |
| 2024-12-10 | 8.610 | 8.660 | 8.360 | 8.380 | 8.380 | 3,576,500 |
| 2024-12-09 | 8.440 | 8.670 | 8.310 | 8.430 | 8.430 | 4,291,400 |
| 2024-12-06 | 8.260 | 8.530 | 8.230 | 8.440 | 8.440 | 5,652,500 |
| 2024-12-05 | 8.150 | 8.300 | 8.100 | 8.260 | 8.260 | 3,512,950 |
| 2024-12-04 | 8.240 | 8.310 | 8.100 | 8.150 | 8.150 | 2,439,700 |
| 2024-12-03 | 8.310 | 8.340 | 8.180 | 8.290 | 8.290 | 2,523,900 |
| 2024-12-02 | 8.350 | 8.370 | 8.180 | 8.270 | 8.270 | 3,016,100 |
| 2024-11-29 | 8.060 | 8.270 | 8.050 | 8.220 | 8.220 | 4,323,050 |
| 2024-11-28 | 8.000 | 8.130 | 7.910 | 8.090 | 8.090 | 4,086,650 |
| 2024-11-27 | 7.900 | 8.000 | 7.650 | 8.000 | 8.000 | 3,888,486 |
| 2024-11-26 | 7.950 | 8.040 | 7.860 | 7.910 | 7.910 | 3,732,800 |
| 2024-11-25 | 7.740 | 7.990 | 7.740 | 7.950 | 7.950 | 4,653,598 |
| 2024-11-22 | 8.070 | 8.100 | 7.710 | 7.760 | 7.760 | 4,457,500 |
| 2024-11-21 | 7.960 | 8.080 | 7.910 | 8.070 | 8.070 | 3,692,450 |
| 2024-11-20 | 7.760 | 7.990 | 7.710 | 7.960 | 7.960 | 4,458,108 |
| 2024-11-19 | 7.570 | 7.700 | 7.480 | 7.700 | 7.700 | 2,921,197 |
| 2024-11-18 | 7.730 | 7.810 | 7.520 | 7.560 | 7.560 | 4,014,450 |
| 2024-11-15 | 7.740 | 7.920 | 7.710 | 7.720 | 7.720 | 3,036,800 |
| 2024-11-14 | 8.040 | 8.050 | 7.770 | 7.780 | 7.780 | 3,881,400 |
| 2024-11-13 | 7.910 | 8.040 | 7.750 | 8.040 | 8.040 | 3,864,000 |
| 2024-11-12 | 7.930 | 8.070 | 7.820 | 7.890 | 7.890 | 4,405,800 |
| 2024-11-11 | 7.680 | 7.930 | 7.660 | 7.930 | 7.930 | 3,495,000 |
| 2024-11-08 | 7.930 | 7.930 | 7.730 | 7.800 | 7.800 | 4,085,300 |
| 2024-11-07 | 7.690 | 7.910 | 7.630 | 7.870 | 7.870 | 5,071,050 |
| 2024-11-06 | 7.720 | 8.070 | 7.620 | 7.700 | 7.700 | 8,199,900 |
| 2024-11-05 | 7.470 | 7.640 | 7.440 | 7.640 | 7.640 | 4,560,315 |
| 2024-11-04 | 7.370 | 7.470 | 7.220 | 7.460 | 7.460 | 3,252,312 |
| 2024-11-01 | 7.560 | 7.620 | 7.290 | 7.370 | 7.370 | 5,329,900 |
| 2024-10-31 | 7.380 | 7.610 | 7.320 | 7.570 | 7.570 | 4,487,100 |
| 2024-10-30 | 7.420 | 7.550 | 7.280 | 7.390 | 7.390 | 4,081,050 |
| 2024-10-29 | 7.530 | 7.630 | 7.340 | 7.470 | 7.470 | 5,970,780 |
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.