Shanghai Xintonglian Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.420 | 8.590 | 8.260 | 8.470 | 8.470 | 3,102,050 |
| 2026-10-19 | 8.490 | 8.560 | 8.110 | 8.360 | 8.360 | 4,077,956 |
| 2026-10-16 | 8.450 | 8.770 | 8.410 | 8.540 | 8.540 | 3,938,700 |
| 2026-10-15 | 8.450 | 8.590 | 8.310 | 8.400 | 8.400 | 4,278,099 |
| 2026-10-14 | 9.010 | 9.090 | 8.600 | 8.670 | 8.670 | 3,203,900 |
| 2026-10-13 | 8.720 | 9.080 | 8.570 | 9.020 | 9.020 | 3,652,400 |
| 2026-10-12 | 9.120 | 9.150 | 8.780 | 8.910 | 8.910 | 3,597,800 |
| 2026-10-09 | 9.080 | 9.180 | 8.660 | 9.030 | 9.030 | 3,551,200 |
| 2026-10-08 | 9.060 | 9.260 | 8.950 | 9.080 | 9.080 | 3,110,056 |
| 2026-09-30 | 9.170 | 9.220 | 9.010 | 9.060 | 9.060 | 2,365,303 |
| 2026-09-29 | 8.850 | 9.230 | 8.850 | 9.170 | 9.170 | 3,487,700 |
| 2026-09-28 | 9.010 | 9.070 | 8.850 | 8.950 | 8.950 | 2,914,854 |
| 2026-09-24 | 9.050 | 9.090 | 8.840 | 8.950 | 8.950 | 2,683,700 |
| 2026-09-23 | 8.990 | 8.990 | 8.820 | 8.920 | 8.920 | 2,933,300 |
| 2026-09-22 | 8.980 | 9.040 | 8.840 | 8.930 | 8.930 | 3,497,400 |
| 2026-09-21 | 8.660 | 8.960 | 8.600 | 8.900 | 8.900 | 3,723,100 |
| 2026-09-18 | 8.690 | 8.810 | 8.570 | 8.600 | 8.600 | 2,852,000 |
| 2026-09-17 | 8.580 | 8.730 | 8.380 | 8.650 | 8.650 | 3,422,100 |
| 2026-09-16 | 8.360 | 8.630 | 8.290 | 8.580 | 8.580 | 3,129,800 |
| 2026-09-15 | 8.770 | 8.840 | 8.400 | 8.430 | 8.430 | 4,642,355 |
| 2026-09-14 | 8.740 | 8.970 | 8.650 | 8.850 | 8.850 | 4,289,584 |
| 2026-09-11 | 8.940 | 9.070 | 8.580 | 8.740 | 8.740 | 4,999,700 |
| 2026-09-10 | 9.280 | 9.280 | 9.060 | 9.080 | 9.080 | 2,613,497 |
| 2026-09-09 | 9.260 | 9.360 | 9.220 | 9.260 | 9.260 | 2,610,171 |
| 2026-09-08 | 9.190 | 9.360 | 9.160 | 9.340 | 9.340 | 2,335,897 |
| 2026-09-07 | 9.140 | 9.270 | 9.100 | 9.170 | 9.170 | 2,215,350 |
| 2026-09-04 | 9.090 | 9.310 | 9.090 | 9.150 | 9.150 | 2,476,500 |
| 2026-09-03 | 9.280 | 9.450 | 9.070 | 9.110 | 9.110 | 2,445,200 |
| 2026-09-02 | 9.390 | 9.390 | 9.200 | 9.280 | 9.280 | 2,666,600 |
| 2026-09-01 | 9.310 | 9.450 | 9.250 | 9.330 | 9.330 | 3,009,900 |
| 2026-08-31 | 9.050 | 9.320 | 9.010 | 9.310 | 9.310 | 3,947,400 |
| 2026-08-28 | 8.990 | 9.130 | 8.860 | 9.080 | 9.080 | 3,241,603 |
| 2026-08-27 | 9.050 | 9.080 | 8.890 | 8.950 | 8.950 | 2,606,984 |
| 2026-08-26 | 8.950 | 9.080 | 8.850 | 9.050 | 9.050 | 2,705,500 |
| 2026-08-25 | 8.700 | 9.000 | 8.630 | 8.970 | 8.970 | 2,657,200 |
| 2026-08-24 | 8.840 | 8.840 | 8.620 | 8.710 | 8.710 | 2,826,103 |
| 2026-08-21 | 8.750 | 8.830 | 8.550 | 8.810 | 8.810 | 2,281,400 |
| 2026-08-20 | 8.580 | 8.780 | 8.580 | 8.750 | 8.750 | 2,656,800 |
| 2026-08-19 | 8.740 | 8.800 | 8.410 | 8.510 | 8.510 | 2,866,200 |
| 2026-08-18 | 8.810 | 8.830 | 8.690 | 8.770 | 8.770 | 1,764,400 |
| 2026-08-17 | 8.710 | 8.830 | 8.580 | 8.810 | 8.810 | 2,252,389 |
| 2026-08-14 | 8.620 | 8.670 | 8.520 | 8.660 | 8.660 | 2,206,850 |
| 2026-08-13 | 8.720 | 8.770 | 8.540 | 8.620 | 8.620 | 2,094,800 |
| 2026-08-12 | 8.690 | 8.750 | 8.520 | 8.720 | 8.720 | 1,771,050 |
| 2026-08-11 | 8.680 | 8.780 | 8.610 | 8.690 | 8.690 | 2,534,900 |
| 2026-08-10 | 8.450 | 8.830 | 8.350 | 8.730 | 8.730 | 3,545,975 |
| 2026-08-07 | 8.490 | 8.500 | 8.250 | 8.440 | 8.440 | 3,200,700 |
| 2026-08-06 | 8.370 | 8.450 | 8.250 | 8.450 | 8.450 | 2,989,600 |
| 2026-08-05 | 8.410 | 8.520 | 8.220 | 8.370 | 8.370 | 3,293,900 |
| 2026-08-04 | 8.470 | 8.470 | 8.320 | 8.400 | 8.400 | 4,142,200 |
| 2026-08-03 | 8.140 | 8.400 | 8.040 | 8.380 | 8.380 | 5,319,700 |
| 2026-07-31 | 7.880 | 8.080 | 7.830 | 8.010 | 8.010 | 3,485,300 |
| 2026-07-30 | 7.840 | 8.040 | 7.710 | 7.890 | 7.890 | 4,081,700 |
| 2026-07-29 | 7.630 | 7.880 | 7.630 | 7.850 | 7.850 | 3,814,300 |
| 2026-07-28 | 7.580 | 7.750 | 7.470 | 7.630 | 7.630 | 3,164,000 |
| 2026-07-27 | 7.320 | 7.580 | 7.310 | 7.560 | 7.560 | 3,544,400 |
| 2026-07-24 | 7.470 | 7.530 | 7.230 | 7.330 | 7.330 | 3,376,640 |
| 2026-07-23 | 7.230 | 7.550 | 7.190 | 7.540 | 7.540 | 4,276,537 |
| 2026-07-22 | 7.450 | 7.480 | 7.170 | 7.260 | 7.260 | 5,009,360 |
| 2026-07-21 | 7.620 | 7.620 | 7.120 | 7.430 | 7.430 | 7,081,800 |
Page 1 of 1 · 60 trading days
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.