Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.100 | 7.190 | 7.100 | 7.170 | 7.127 | 1,673,365 |
| 2024-07-26 | 7.000 | 7.170 | 6.980 | 7.150 | 7.107 | 1,660,000 |
| 2024-07-25 | 6.910 | 7.100 | 6.900 | 7.050 | 7.007 | 2,020,289 |
| 2024-07-24 | 7.050 | 7.050 | 6.910 | 6.940 | 6.898 | 2,119,300 |
| 2024-07-23 | 7.080 | 7.160 | 7.010 | 7.020 | 6.978 | 1,781,695 |
| 2024-07-22 | 7.060 | 7.160 | 7.030 | 7.150 | 7.107 | 1,858,000 |
| 2024-07-19 | 7.000 | 7.140 | 6.970 | 7.080 | 7.037 | 1,465,300 |
| 2024-07-18 | 7.000 | 7.070 | 6.850 | 7.040 | 6.998 | 2,048,800 |
| 2024-07-17 | 7.160 | 7.160 | 7.000 | 7.030 | 6.988 | 1,831,800 |
| 2024-07-16 | 7.200 | 7.200 | 7.070 | 7.150 | 7.107 | 1,638,800 |
| 2024-07-15 | 7.290 | 7.390 | 7.170 | 7.200 | 7.157 | 1,849,141 |
| 2024-07-12 | 7.230 | 7.420 | 7.230 | 7.340 | 7.296 | 2,493,960 |
| 2024-07-11 | 7.210 | 7.310 | 7.150 | 7.280 | 7.236 | 3,989,842 |
| 2024-07-10 | 6.920 | 7.360 | 6.890 | 7.130 | 7.087 | 4,200,143 |
| 2024-07-09 | 6.810 | 7.050 | 6.780 | 7.030 | 6.988 | 2,614,800 |
| 2024-07-08 | 7.170 | 7.170 | 6.830 | 6.850 | 6.809 | 2,724,969 |
| 2024-07-05 | 7.060 | 7.140 | 6.950 | 7.130 | 7.087 | 1,651,407 |
| 2024-07-04 | 7.260 | 7.310 | 7.020 | 7.060 | 7.017 | 2,403,009 |
| 2024-07-03 | 7.270 | 7.370 | 7.260 | 7.320 | 7.223 | 2,676,942 |
| 2024-07-02 | 7.290 | 7.380 | 7.230 | 7.280 | 7.183 | 2,664,900 |
| 2024-07-01 | 7.220 | 7.310 | 7.100 | 7.280 | 7.183 | 2,358,100 |
| 2024-06-28 | 7.240 | 7.360 | 7.130 | 7.210 | 7.114 | 2,461,200 |
| 2024-06-27 | 7.300 | 7.450 | 7.240 | 7.240 | 7.144 | 2,952,445 |
| 2024-06-26 | 7.010 | 7.330 | 6.960 | 7.320 | 7.223 | 3,366,319 |
| 2024-06-25 | 7.050 | 7.150 | 7.000 | 7.020 | 6.927 | 3,164,892 |
| 2024-06-24 | 7.410 | 7.420 | 7.000 | 7.060 | 6.966 | 3,463,857 |
| 2024-06-21 | 7.490 | 7.530 | 7.380 | 7.430 | 7.331 | 2,099,258 |
| 2024-06-20 | 7.710 | 7.800 | 7.500 | 7.500 | 7.400 | 2,721,882 |
| 2024-06-19 | 7.930 | 7.930 | 7.710 | 7.760 | 7.657 | 2,195,204 |
| 2024-06-18 | 7.830 | 7.910 | 7.800 | 7.840 | 7.736 | 2,142,682 |
| 2024-06-17 | 8.000 | 8.040 | 7.820 | 7.860 | 7.756 | 1,729,756 |
| 2024-06-14 | 8.080 | 8.090 | 7.940 | 8.000 | 7.894 | 1,960,752 |
| 2024-06-13 | 8.020 | 8.120 | 7.990 | 8.050 | 7.943 | 1,569,900 |
| 2024-06-12 | 7.920 | 8.150 | 7.910 | 8.100 | 7.992 | 1,865,755 |
| 2024-06-11 | 8.060 | 8.060 | 7.730 | 7.980 | 7.874 | 2,296,314 |
| 2024-06-07 | 7.780 | 7.950 | 7.700 | 7.940 | 7.834 | 3,096,219 |
| 2024-06-06 | 8.040 | 8.150 | 7.550 | 7.650 | 7.548 | 3,361,284 |
| 2024-06-05 | 8.130 | 8.210 | 8.040 | 8.060 | 7.953 | 2,152,200 |
| 2024-06-04 | 8.500 | 8.520 | 8.080 | 8.210 | 8.101 | 3,408,100 |
| 2024-06-03 | 8.640 | 8.690 | 8.300 | 8.420 | 8.308 | 2,874,211 |
| 2024-05-31 | 8.440 | 8.670 | 8.420 | 8.640 | 8.525 | 2,383,601 |
| 2024-05-30 | 8.510 | 8.560 | 8.420 | 8.430 | 8.318 | 1,516,100 |
| 2024-05-29 | 8.410 | 8.710 | 8.410 | 8.550 | 8.436 | 2,086,900 |
| 2024-05-28 | 8.650 | 8.650 | 8.440 | 8.450 | 8.338 | 2,303,786 |
| 2024-05-27 | 8.530 | 8.660 | 8.410 | 8.650 | 8.535 | 2,566,400 |
| 2024-05-24 | 8.600 | 8.710 | 8.530 | 8.560 | 8.446 | 2,288,811 |
| 2024-05-23 | 8.830 | 8.830 | 8.560 | 8.600 | 8.486 | 2,459,700 |
| 2024-05-22 | 8.710 | 8.900 | 8.710 | 8.830 | 8.713 | 3,060,545 |
| 2024-05-21 | 8.970 | 8.990 | 8.750 | 8.810 | 8.693 | 3,391,853 |
| 2024-05-20 | 8.980 | 9.120 | 8.880 | 8.940 | 8.821 | 2,845,200 |
| 2024-05-17 | 8.970 | 9.110 | 8.870 | 9.010 | 8.890 | 3,060,900 |
| 2024-05-16 | 8.940 | 9.070 | 8.940 | 8.980 | 8.861 | 3,466,842 |
| 2024-05-15 | 8.810 | 8.980 | 8.770 | 8.910 | 8.792 | 2,880,285 |
| 2024-05-14 | 8.610 | 8.950 | 8.610 | 8.860 | 8.742 | 4,418,077 |
| 2024-05-13 | 8.800 | 9.080 | 8.610 | 8.800 | 8.683 | 7,069,300 |
| 2024-05-10 | 9.380 | 9.380 | 8.860 | 8.930 | 8.811 | 8,231,739 |
| 2024-05-09 | 9.000 | 9.480 | 9.000 | 9.340 | 9.216 | 5,334,708 |
| 2024-05-08 | 8.940 | 9.330 | 8.930 | 9.090 | 8.969 | 4,988,045 |
| 2024-05-07 | 8.820 | 9.010 | 8.760 | 9.010 | 8.890 | 4,002,800 |
| 2024-05-06 | 8.740 | 8.820 | 8.650 | 8.800 | 8.683 | 3,410,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0580 CNY |
| 2024-07-04 | 0.0534 CNY |
| 2023-07-04 | 0.0370 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.