Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.280	7.500	7.280	7.490	7.490	5,288,800
2024-10-25	7.200	7.300	7.180	7.280	7.280	3,879,980
2024-10-24	7.150	7.180	7.070	7.160	7.160	2,257,100
2024-10-23	7.180	7.260	7.090	7.140	7.140	3,167,200
2024-10-22	7.050	7.140	6.960	7.130	7.130	2,998,385
2024-10-21	7.050	7.060	6.930	7.010	7.010	3,028,700
2024-10-18	6.880	7.070	6.850	6.990	6.990	2,976,900
2024-10-17	6.940	7.100	6.890	6.890	6.890	2,474,250
2024-10-16	6.810	6.970	6.710	6.960	6.960	3,233,900
2024-10-15	6.990	7.100	6.850	6.880	6.880	3,260,100
2024-10-14	6.870	7.020	6.820	7.010	7.010	3,030,400
2024-10-11	7.170	7.170	6.820	6.880	6.880	3,722,700
2024-10-10	7.100	7.310	6.980	7.160	7.160	4,964,935
2024-10-09	7.690	7.690	6.950	7.150	7.150	7,142,535
2024-10-08	8.130	8.130	7.330	7.710	7.710	9,471,274
2024-09-30	7.090	7.500	6.970	7.420	7.420	7,810,611
2024-09-27	6.750	6.950	6.690	6.900	6.900	3,547,400
2024-09-26	6.500	6.720	6.480	6.700	6.700	2,838,174
2024-09-25	6.510	6.640	6.480	6.550	6.550	3,372,274
2024-09-24	6.250	6.470	6.240	6.470	6.470	3,004,200
2024-09-23	6.250	6.270	6.180	6.230	6.230	1,298,600
2024-09-20	6.300	6.320	6.150	6.220	6.220	1,901,450
2024-09-19	6.040	6.320	6.030	6.290	6.290	2,812,200
2024-09-18	6.170	6.220	5.930	6.020	6.020	2,505,400
2024-09-13	6.280	6.320	6.170	6.170	6.170	1,364,900
2024-09-12	6.300	6.370	6.280	6.290	6.290	1,190,100
2024-09-11	6.400	6.400	6.280	6.300	6.300	1,043,700
2024-09-10	6.280	6.380	6.230	6.360	6.360	1,733,400
2024-09-09	6.250	6.320	6.140	6.280	6.280	1,529,600
2024-09-06	6.430	6.450	6.230	6.240	6.240	1,781,200
2024-09-05	6.340	6.440	6.330	6.430	6.430	1,461,400
2024-09-04	6.400	6.430	6.330	6.360	6.360	1,741,400
2024-09-03	6.360	6.460	6.320	6.410	6.410	1,562,900
2024-09-02	6.450	6.500	6.360	6.360	6.360	2,576,500
2024-08-30	6.360	6.560	6.280	6.450	6.450	2,857,674
2024-08-29	6.240	6.360	6.170	6.330	6.330	1,702,500
2024-08-28	6.110	6.300	6.090	6.250	6.250	1,643,703
2024-08-27	6.200	6.240	6.110	6.140	6.140	1,521,500
2024-08-26	5.980	6.210	5.980	6.190	6.190	2,440,300
2024-08-23	6.170	6.270	6.020	6.050	6.050	3,174,200
2024-08-22	6.410	6.420	6.250	6.260	6.260	1,305,100
2024-08-21	6.350	6.420	6.320	6.360	6.360	876,400
2024-08-20	6.480	6.520	6.360	6.380	6.380	1,648,200
2024-08-19	6.600	6.620	6.460	6.480	6.480	1,699,700
2024-08-16	6.650	6.680	6.580	6.600	6.600	1,684,400
2024-08-15	6.600	6.680	6.520	6.650	6.650	1,437,300
2024-08-14	6.600	6.650	6.570	6.620	6.620	1,189,100
2024-08-13	6.590	6.600	6.480	6.600	6.600	1,458,600
2024-08-12	6.550	6.640	6.520	6.550	6.550	1,342,400
2024-08-09	6.550	6.690	6.540	6.590	6.590	2,224,300
2024-08-08	6.510	6.550	6.380	6.540	6.540	2,484,900
2024-08-07	6.560	6.560	6.460	6.480	6.480	2,221,200
2024-08-06	6.410	6.570	6.410	6.530	6.530	3,698,300
2024-08-05	6.570	6.670	6.350	6.380	6.380	3,717,400
2024-08-02	6.860	6.870	6.580	6.600	6.600	3,964,100
2024-08-01	6.990	7.020	6.840	6.840	6.840	3,687,300
2024-07-31	6.910	7.020	6.810	7.000	7.000	3,891,900
2024-07-30	6.850	6.930	6.800	6.890	6.890	1,139,200
2024-07-29	6.890	6.930	6.780	6.860	6.860	1,295,300
2024-07-26	6.710	6.870	6.670	6.850	6.850	2,072,000

← NewerPage 9 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.