Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.580	9.830	9.420	9.810	9.680	3,673,827
2024-01-24	9.570	9.990	9.240	9.590	9.463	4,790,703
2024-01-23	9.370	9.640	9.160	9.580	9.453	4,082,053
2024-01-22	10.430	10.480	9.400	9.500	9.374	5,966,408
2024-01-19	10.490	10.750	10.400	10.440	10.301	2,708,015
2024-01-18	10.570	10.700	10.200	10.530	10.390	4,681,479
2024-01-17	10.850	11.140	10.640	10.640	10.499	4,899,638
2024-01-16	10.950	10.980	10.700	10.880	10.735	5,767,315
2024-01-15	10.690	10.690	10.690	10.690	10.548	0
2024-01-12	10.350	10.990	10.310	10.690	10.548	7,827,383
2024-01-11	10.120	10.390	10.010	10.360	10.222	3,212,000
2024-01-10	10.000	10.260	9.950	10.120	9.985	2,293,161
2024-01-09	9.990	10.250	9.980	10.110	9.976	2,609,087
2024-01-08	10.180	10.200	9.960	9.970	9.837	2,265,800
2024-01-05	10.210	10.350	10.130	10.180	10.045	2,844,556
2024-01-04	10.450	10.450	10.210	10.250	10.114	3,839,800
2024-01-03	10.420	10.440	10.190	10.330	10.193	2,059,398
2024-01-02	10.330	10.450	10.260	10.410	10.272	2,572,642
2023-12-29	10.310	10.390	10.270	10.300	10.163	1,996,800
2023-12-28	9.970	10.370	9.960	10.320	10.183	4,121,826
2023-12-27	9.930	10.090	9.890	10.000	9.867	2,683,164
2023-12-26	10.000	10.050	9.910	9.930	9.798	1,847,400
2023-12-25	10.160	10.200	9.890	10.070	9.936	5,072,300
2023-12-22	10.250	10.350	10.110	10.140	10.005	3,195,700
2023-12-21	10.090	10.360	10.050	10.300	10.163	3,540,600
2023-12-20	10.100	10.250	10.100	10.120	9.985	2,874,293
2023-12-19	10.030	10.210	10.030	10.140	10.005	3,798,336
2023-12-18	10.300	10.300	10.080	10.120	9.985	3,322,197
2023-12-15	10.500	10.560	10.250	10.320	10.183	4,555,100
2023-12-14	10.570	10.630	10.480	10.510	10.370	2,363,300
2023-12-13	10.700	10.730	10.540	10.540	10.400	2,819,901
2023-12-12	10.680	10.750	10.570	10.740	10.597	3,535,238
2023-12-11	10.900	10.950	10.670	10.710	10.568	5,297,200
2023-12-08	11.540	11.560	10.940	10.970	10.824	4,588,329
2023-12-07	11.730	11.810	11.490	11.520	11.367	2,054,403
2023-12-06	11.760	11.890	11.710	11.750	11.594	1,696,942
2023-12-05	11.880	11.910	11.770	11.780	11.623	1,710,670
2023-12-04	11.990	12.060	11.850	11.880	11.722	1,547,156
2023-12-01	11.960	12.020	11.870	11.990	11.831	1,193,291
2023-11-30	12.080	12.170	11.850	11.930	11.771	1,410,654
2023-11-29	12.340	12.380	12.050	12.080	11.919	1,577,700
2023-11-28	12.120	12.320	12.110	12.270	12.107	1,459,700
2023-11-27	12.150	12.240	12.090	12.200	12.038	1,508,904
2023-11-24	12.410	12.480	12.100	12.200	12.038	1,467,900
2023-11-23	12.310	12.430	12.210	12.410	12.245	1,395,800
2023-11-22	12.430	12.500	12.240	12.250	12.087	1,914,944
2023-11-21	12.490	12.560	12.420	12.450	12.285	1,554,954
2023-11-20	12.390	12.540	12.340	12.480	12.314	1,536,151
2023-11-17	12.380	12.460	12.270	12.440	12.275	1,255,651
2023-11-16	12.440	12.500	12.360	12.380	12.215	1,444,306
2023-11-15	12.450	12.540	12.360	12.470	12.304	1,880,092
2023-11-14	12.400	12.450	12.270	12.370	12.206	1,129,153
2023-11-13	12.320	12.400	12.190	12.400	12.235	1,483,792
2023-11-10	12.260	12.260	12.110	12.210	12.048	1,121,403
2023-11-09	12.260	12.330	12.150	12.200	12.038	1,364,300
2023-11-08	12.260	12.320	12.190	12.240	12.077	1,518,300
2023-11-07	12.350	12.350	12.180	12.280	12.117	2,317,086
2023-11-06	12.410	12.410	12.140	12.350	12.186	2,298,421
2023-11-03	12.130	12.340	12.100	12.190	12.028	1,814,300
2023-11-02	12.210	12.240	12.090	12.090	11.929	1,710,900

← NewerPage 12 of 17 · 1,000 trading daysOlder →

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.