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
2023-11-01	11.940	12.300	11.850	12.190	12.028	2,999,683
2023-10-31	12.070	12.100	11.860	11.900	11.742	1,738,670
2023-10-30	11.850	12.090	11.850	12.020	11.860	2,492,620
2023-10-27	11.630	12.050	11.540	11.940	11.781	3,380,327
2023-10-26	11.750	11.850	11.420	11.750	11.594	4,115,400
2023-10-25	12.410	12.580	11.840	11.890	11.732	5,077,415
2023-10-24	11.920	12.440	11.920	12.400	12.235	2,553,032
2023-10-23	12.370	12.370	11.820	11.910	11.752	2,144,900
2023-10-20	12.810	12.810	12.300	12.370	12.206	1,909,573
2023-10-19	12.550	12.970	12.520	12.680	12.511	1,302,540
2023-10-18	12.760	12.760	12.540	12.620	12.452	1,170,053
2023-10-17	12.870	12.880	12.670	12.810	12.640	1,516,688
2023-10-16	13.240	13.300	12.730	12.870	12.699	2,972,733
2023-10-13	13.280	13.510	13.170	13.310	13.133	3,121,265
2023-10-12	13.580	13.630	13.230	13.280	13.103	5,648,224
2023-10-11	14.720	14.720	13.370	13.700	13.518	3,983,631
2023-10-10	14.960	15.100	14.700	14.700	14.505	1,014,595
2023-10-09	15.160	15.200	14.930	14.950	14.751	946,857
2023-09-28	15.080	15.270	15.050	15.110	14.909	881,802
2023-09-27	14.950	15.250	14.920	15.110	14.909	1,329,542
2023-09-26	14.850	15.070	14.830	14.960	14.761	851,582
2023-09-25	14.900	15.140	14.580	14.900	14.702	1,561,150
2023-09-22	14.620	15.090	14.500	14.930	14.732	2,035,089
2023-09-21	14.580	14.690	14.470	14.620	14.426	1,125,123
2023-09-20	14.560	14.930	14.470	14.580	14.386	1,512,366
2023-09-19	14.570	14.720	14.400	14.560	14.366	1,667,424
2023-09-18	14.950	15.050	14.370	14.540	14.347	2,955,221
2023-09-15	15.770	15.860	14.810	14.950	14.751	6,021,162
2023-09-14	14.520	14.630	14.420	14.620	14.426	914,179
2023-09-13	14.610	14.640	14.340	14.480	14.288	866,100
2023-09-12	14.830	14.890	14.580	14.600	14.406	1,175,900
2023-09-11	15.100	15.120	14.780	14.810	14.613	1,635,600
2023-09-08	15.300	15.380	14.980	15.000	14.801	1,448,100
2023-09-07	15.420	15.500	15.300	15.360	15.156	733,800
2023-09-06	15.290	15.450	15.140	15.430	15.225	639,642
2023-09-05	15.150	15.330	15.150	15.270	15.067	513,500
2023-09-04	15.280	15.360	15.250	15.270	15.067	819,794
2023-09-01	15.080	15.370	15.080	15.280	15.077	895,879
2023-08-31	14.950	15.280	14.710	15.210	15.008	1,460,663
2023-08-30	14.880	15.110	14.730	14.990	14.791	2,160,013
2023-08-29	14.420	14.880	14.260	14.880	14.682	2,454,366
2023-08-28	15.270	15.270	14.360	14.400	14.209	1,258,236
2023-08-25	14.900	14.910	14.390	14.390	14.199	715,549
2023-08-24	14.750	15.340	14.710	14.840	14.643	290,811
2023-08-23	14.910	15.080	14.820	14.840	14.643	345,706
2023-08-22	15.250	15.310	14.820	15.070	14.870	712,899
2023-08-21	15.010	15.360	14.990	15.260	15.057	733,446
2023-08-18	15.240	15.450	15.000	15.110	14.909	862,197
2023-08-17	14.810	15.060	14.650	15.020	14.820	429,099
2023-08-16	14.920	15.020	14.700	14.820	14.623	642,096
2023-08-15	15.300	15.340	14.800	14.870	14.672	1,082,920
2023-08-14	15.380	15.530	15.200	15.340	15.136	723,346
2023-08-11	15.700	15.700	15.480	15.560	15.353	662,666
2023-08-10	15.320	15.600	15.080	15.600	15.393	835,271
2023-08-09	15.500	15.500	15.290	15.290	15.087	572,063
2023-08-08	15.430	15.550	15.330	15.490	15.284	627,142
2023-08-07	15.700	15.740	15.430	15.450	15.245	1,174,300
2023-08-04	15.940	16.110	15.780	15.860	15.649	1,091,139
2023-08-03	16.000	16.030	15.830	15.950	15.738	691,173
2023-08-02	16.050	16.220	15.930	15.990	15.777	405,242

← NewerPage 13 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.