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
2023-08-01	16.070	16.180	15.900	15.970	15.758	507,513
2023-07-31	16.090	16.170	16.010	16.130	15.916	570,186
2023-07-28	15.930	16.070	15.770	16.050	15.837	526,857
2023-07-27	16.260	16.260	15.920	15.950	15.738	431,846
2023-07-26	16.090	16.280	16.070	16.240	16.024	574,042
2023-07-25	15.900	16.210	15.900	16.200	15.985	487,647
2023-07-24	16.180	16.180	15.870	15.930	15.718	259,000
2023-07-21	15.970	16.180	15.880	16.050	15.837	346,373
2023-07-20	16.260	16.290	15.960	15.960	15.748	453,773
2023-07-19	16.080	16.300	16.050	16.160	15.945	299,940
2023-07-18	16.300	16.320	16.100	16.160	15.945	422,700
2023-07-17	16.380	16.380	16.110	16.300	16.083	302,300
2023-07-14	16.000	16.580	16.000	16.300	16.083	770,005
2023-07-13	15.880	16.130	15.810	16.100	15.886	781,634
2023-07-12	15.910	15.990	15.780	15.870	15.659	693,138
2023-07-11	15.840	16.020	15.780	15.940	15.728	648,971
2023-07-10	16.170	16.190	15.730	15.840	15.629	1,223,190
2023-07-07	16.810	16.850	16.100	16.100	15.886	1,727,376
2023-07-06	17.500	18.080	16.700	16.780	16.557	2,633,896
2023-07-05	17.190	17.630	17.100	17.610	17.376	1,834,302
2023-07-04	17.070	17.250	16.840	17.250	17.021	1,208,076
2023-07-03	16.950	17.130	16.800	16.980	16.718	747,379
2023-06-30	16.930	16.960	16.510	16.880	16.619	670,267
2023-06-29	16.950	16.970	16.780	16.910	16.649	491,197
2023-06-28	16.980	17.170	16.710	16.860	16.600	566,594
2023-06-27	16.580	17.110	16.570	17.070	16.806	919,690
2023-06-26	16.710	16.780	16.460	16.490	16.235	657,530
2023-06-21	17.120	17.170	16.820	16.890	16.629	668,881
2023-06-20	16.950	17.380	16.910	17.120	16.856	1,505,022
2023-06-19	16.810	17.130	16.810	16.950	16.688	863,658
2023-06-16	16.600	16.890	16.410	16.810	16.550	1,142,324
2023-06-15	16.350	16.620	16.350	16.600	16.344	586,144
2023-06-14	16.750	16.750	16.240	16.350	16.097	860,243
2023-06-13	16.550	16.930	16.530	16.750	16.491	1,028,800
2023-06-12	16.350	16.550	16.210	16.510	16.255	590,600
2023-06-09	16.290	16.430	16.170	16.350	16.097	595,780
2023-06-08	16.500	17.160	16.180	16.330	16.078	1,281,672
2023-06-07	16.300	16.580	16.240	16.330	16.078	464,300
2023-06-06	16.600	16.810	16.160	16.240	15.989	758,676
2023-06-05	16.970	17.170	16.630	16.650	16.393	1,127,520
2023-06-02	16.860	17.100	16.830	17.050	16.787	730,776
2023-06-01	16.700	17.040	16.700	16.830	16.570	653,779
2023-05-31	17.100	17.180	16.760	16.800	16.541	1,001,618
2023-05-30	16.600	17.450	16.370	17.250	16.984	1,935,132
2023-05-29	16.850	17.510	16.610	16.690	16.432	1,496,486
2023-05-26	16.770	16.930	16.660	16.850	16.590	537,968
2023-05-25	16.800	16.960	16.540	16.780	16.521	1,171,558
2023-05-24	17.020	17.100	16.830	16.920	16.659	664,294
2023-05-23	17.200	17.360	16.910	16.950	16.688	801,264
2023-05-22	18.200	18.200	17.250	17.300	17.033	1,746,767
2023-05-19	17.710	17.830	17.330	17.790	17.515	1,312,222
2023-05-18	17.800	18.180	17.500	17.710	17.436	2,517,375
2023-05-17	17.820	18.220	17.700	17.800	17.525	2,330,680
2023-05-16	17.390	18.370	17.300	17.990	17.712	4,391,702
2023-05-15	17.620	17.690	16.990	17.460	17.190	2,179,860
2023-05-12	16.780	17.780	16.780	17.600	17.328	4,504,126
2023-05-11	16.930	16.990	16.610	16.880	16.619	2,642,675
2023-05-10	15.660	17.160	15.520	16.870	16.609	4,037,337
2023-05-09	15.640	15.730	15.440	15.510	15.270	573,802
2023-05-08	15.550	15.870	15.550	15.740	15.497	488,121

← NewerPage 14 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.