Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.510 | 8.700 | 8.400 | 8.640 | 8.525 | 4,094,300 |
| 2024-04-29 | 8.250 | 8.580 | 8.140 | 8.530 | 8.417 | 4,032,200 |
| 2024-04-26 | 8.100 | 8.190 | 8.000 | 8.120 | 8.012 | 3,750,042 |
| 2024-04-25 | 8.100 | 8.260 | 8.030 | 8.190 | 8.081 | 3,542,141 |
| 2024-04-24 | 7.900 | 8.210 | 7.860 | 8.140 | 8.032 | 5,044,241 |
| 2024-04-23 | 7.520 | 7.760 | 7.520 | 7.740 | 7.637 | 2,887,654 |
| 2024-04-22 | 7.400 | 7.640 | 7.380 | 7.510 | 7.410 | 2,529,195 |
| 2024-04-19 | 7.610 | 7.700 | 7.500 | 7.560 | 7.460 | 2,680,508 |
| 2024-04-18 | 7.660 | 7.750 | 7.360 | 7.660 | 7.558 | 5,382,726 |
| 2024-04-17 | 7.330 | 7.730 | 7.330 | 7.590 | 7.489 | 5,825,843 |
| 2024-04-16 | 7.820 | 7.820 | 7.210 | 7.250 | 7.154 | 4,968,086 |
| 2024-04-15 | 8.420 | 8.480 | 7.620 | 7.870 | 7.765 | 5,641,004 |
| 2024-04-12 | 8.780 | 8.810 | 8.380 | 8.410 | 8.298 | 4,125,720 |
| 2024-04-11 | 8.780 | 8.930 | 8.660 | 8.760 | 8.644 | 2,864,400 |
| 2024-04-10 | 9.120 | 9.120 | 8.640 | 8.760 | 8.644 | 3,852,641 |
| 2024-04-09 | 8.490 | 9.170 | 8.490 | 9.120 | 8.999 | 5,481,958 |
| 2024-04-08 | 8.810 | 8.830 | 8.430 | 8.460 | 8.348 | 3,117,147 |
| 2024-04-03 | 9.100 | 9.200 | 8.800 | 8.850 | 8.732 | 3,345,019 |
| 2024-04-02 | 8.890 | 8.980 | 8.850 | 8.980 | 8.861 | 3,433,700 |
| 2024-04-01 | 8.630 | 8.900 | 8.600 | 8.900 | 8.782 | 3,562,957 |
| 2024-03-29 | 8.590 | 8.740 | 8.520 | 8.650 | 8.535 | 2,233,160 |
| 2024-03-28 | 8.210 | 8.760 | 8.210 | 8.590 | 8.476 | 5,090,333 |
| 2024-03-27 | 8.750 | 8.810 | 8.240 | 8.280 | 8.170 | 5,901,677 |
| 2024-03-26 | 8.700 | 9.100 | 8.600 | 8.790 | 8.673 | 6,779,316 |
| 2024-03-25 | 9.420 | 9.450 | 8.880 | 8.910 | 8.792 | 11,913,823 |
| 2024-03-22 | 8.960 | 9.900 | 8.920 | 9.720 | 9.591 | 13,174,317 |
| 2024-03-21 | 9.020 | 9.070 | 8.830 | 8.980 | 8.861 | 2,261,800 |
| 2024-03-20 | 8.910 | 9.020 | 8.800 | 9.000 | 8.880 | 2,628,393 |
| 2024-03-19 | 8.930 | 9.000 | 8.860 | 8.890 | 8.772 | 3,112,282 |
| 2024-03-18 | 8.880 | 8.980 | 8.820 | 8.950 | 8.831 | 2,354,100 |
| 2024-03-15 | 8.740 | 8.870 | 8.600 | 8.870 | 8.752 | 2,009,421 |
| 2024-03-14 | 8.810 | 8.920 | 8.610 | 8.740 | 8.624 | 2,190,898 |
| 2024-03-13 | 8.900 | 8.940 | 8.710 | 8.810 | 8.693 | 2,057,419 |
| 2024-03-12 | 8.620 | 8.900 | 8.560 | 8.890 | 8.772 | 3,284,422 |
| 2024-03-11 | 8.350 | 8.630 | 8.350 | 8.610 | 8.496 | 2,543,399 |
| 2024-03-08 | 8.340 | 8.430 | 8.280 | 8.400 | 8.288 | 1,852,457 |
| 2024-03-07 | 8.330 | 8.550 | 8.280 | 8.360 | 8.249 | 3,088,768 |
| 2024-03-06 | 8.350 | 8.390 | 8.140 | 8.280 | 8.170 | 3,122,649 |
| 2024-03-05 | 8.530 | 8.540 | 8.270 | 8.290 | 8.180 | 2,951,711 |
| 2024-03-04 | 8.600 | 8.690 | 8.410 | 8.540 | 8.426 | 3,701,200 |
| 2024-03-01 | 8.550 | 8.640 | 8.390 | 8.500 | 8.387 | 4,167,258 |
| 2024-02-29 | 8.160 | 8.530 | 8.140 | 8.490 | 8.377 | 3,746,244 |
| 2024-02-28 | 9.100 | 9.230 | 8.190 | 8.210 | 8.101 | 6,142,207 |
| 2024-02-27 | 8.770 | 9.080 | 8.660 | 9.050 | 8.930 | 2,909,467 |
| 2024-02-26 | 8.700 | 9.100 | 8.660 | 8.810 | 8.693 | 4,651,172 |
| 2024-02-23 | 8.420 | 8.700 | 8.350 | 8.670 | 8.555 | 3,418,795 |
| 2024-02-22 | 8.280 | 8.480 | 8.200 | 8.380 | 8.269 | 2,423,707 |
| 2024-02-21 | 8.190 | 8.630 | 8.170 | 8.330 | 8.219 | 3,074,095 |
| 2024-02-20 | 8.060 | 8.370 | 8.010 | 8.340 | 8.229 | 2,636,387 |
| 2024-02-19 | 7.780 | 8.270 | 7.780 | 8.140 | 8.032 | 5,201,361 |
| 2024-02-08 | 7.200 | 7.920 | 7.070 | 7.760 | 7.657 | 5,446,619 |
| 2024-02-07 | 7.370 | 7.680 | 7.000 | 7.170 | 7.075 | 5,016,355 |
| 2024-02-06 | 6.950 | 7.610 | 6.570 | 7.370 | 7.272 | 5,851,427 |
| 2024-02-05 | 7.780 | 7.850 | 6.830 | 7.000 | 6.907 | 5,549,842 |
| 2024-02-02 | 8.310 | 8.550 | 7.500 | 7.890 | 7.785 | 3,714,270 |
| 2024-02-01 | 8.320 | 8.550 | 8.180 | 8.370 | 8.259 | 2,757,116 |
| 2024-01-31 | 8.830 | 9.030 | 8.360 | 8.360 | 8.249 | 3,974,221 |
| 2024-01-30 | 9.400 | 9.440 | 9.000 | 9.030 | 8.910 | 3,209,641 |
| 2024-01-29 | 9.990 | 10.040 | 9.470 | 9.550 | 9.423 | 3,781,720 |
| 2024-01-26 | 9.780 | 10.190 | 9.700 | 10.020 | 9.887 | 4,398,900 |
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.