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
2023-02-06	19.020	19.140	18.490	18.980	18.687	2,951,738
2023-02-03	18.290	19.390	18.290	19.180	18.884	5,680,308
2023-02-02	18.410	18.480	17.700	18.290	18.008	3,846,131
2023-02-01	18.600	18.860	18.310	18.490	18.204	3,492,832
2023-01-31	18.670	18.970	18.140	18.660	18.372	5,302,865
2023-01-30	18.350	19.170	17.990	18.430	18.145	10,264,150
2023-01-20	16.560	16.560	16.110	16.300	16.048	2,044,225
2023-01-19	16.450	16.530	16.310	16.340	16.088	736,632
2023-01-18	16.450	16.580	16.370	16.430	16.176	483,200
2023-01-17	16.530	16.700	16.310	16.450	16.196	800,100
2023-01-16	16.710	16.790	16.500	16.560	16.304	1,238,110
2023-01-13	16.210	16.750	16.110	16.700	16.442	2,218,469
2023-01-12	16.140	16.350	16.100	16.200	15.950	630,515
2023-01-11	16.460	16.720	16.140	16.140	15.891	1,228,648
2023-01-10	16.800	16.870	16.430	16.500	16.245	778,200
2023-01-09	16.620	16.900	16.440	16.630	16.373	1,596,169
2023-01-06	16.300	16.970	16.290	16.610	16.353	2,458,520
2023-01-05	16.190	16.440	16.050	16.300	16.048	1,010,386
2023-01-04	15.900	16.430	15.740	16.270	16.019	1,643,280
2023-01-03	15.420	15.970	15.420	15.940	15.694	1,057,299
2022-12-30	15.280	15.710	15.130	15.450	15.211	1,226,287
2022-12-29	15.310	15.350	15.110	15.130	14.896	777,415
2022-12-28	15.450	15.540	15.290	15.300	15.064	718,646
2022-12-27	15.950	16.050	15.290	15.520	15.280	1,809,922
2022-12-26	15.310	16.010	15.120	15.880	15.635	1,452,292
2022-12-23	15.460	15.470	15.100	15.110	14.877	968,800
2022-12-22	15.320	15.860	15.320	15.500	15.261	1,431,115
2022-12-21	15.670	15.680	15.200	15.220	14.985	921,304
2022-12-20	15.660	15.970	15.530	15.670	15.428	1,551,169
2022-12-19	15.660	15.730	15.350	15.500	15.261	1,231,693
2022-12-16	16.020	16.020	15.610	15.610	15.369	1,635,382
2022-12-15	16.310	16.460	16.060	16.090	15.842	1,545,778
2022-12-14	15.850	16.500	15.830	16.360	16.107	2,472,333
2022-12-13	15.970	16.030	15.830	15.850	15.605	904,254
2022-12-12	16.300	16.340	15.890	16.000	15.753	1,731,954
2022-12-09	16.320	16.610	16.260	16.310	16.058	1,553,512
2022-12-08	16.260	16.770	16.160	16.360	16.107	2,194,165
2022-12-07	16.640	16.640	16.240	16.240	15.989	3,451,248
2022-12-06	16.510	16.770	16.200	16.620	16.363	2,713,300
2022-12-05	17.000	17.080	16.260	16.560	16.304	3,292,087
2022-12-02	17.120	17.340	16.890	16.930	16.669	2,108,585
2022-12-01	16.990	17.220	16.680	17.220	16.954	2,340,804
2022-11-30	17.000	17.040	16.710	16.990	16.728	1,833,099
2022-11-29	17.230	17.350	16.800	16.990	16.728	4,217,485
2022-11-28	17.240	17.530	16.960	17.230	16.964	2,107,474
2022-11-25	17.910	18.100	17.330	17.600	17.328	3,477,600
2022-11-24	17.610	18.070	17.300	18.070	17.791	4,003,900
2022-11-23	17.460	18.000	17.260	17.650	17.377	4,659,808
2022-11-22	17.500	18.400	17.330	17.580	17.308	7,317,279
2022-11-21	16.800	17.560	16.710	17.420	17.151	6,695,348
2022-11-18	15.960	17.260	15.960	16.950	16.688	10,433,523
2022-11-17	16.000	16.150	15.750	15.970	15.723	2,196,646
2022-11-16	16.290	16.310	15.940	16.010	15.763	2,778,738
2022-11-15	16.010	16.460	15.930	16.330	16.078	3,596,400
2022-11-14	15.980	16.260	15.710	16.150	15.901	5,648,558
2022-11-11	16.690	16.760	15.850	15.910	15.664	8,101,579
2022-11-10	16.250	16.940	16.210	16.500	16.245	7,347,126
2022-11-09	15.720	16.480	15.650	16.440	16.186	7,460,709
2022-11-08	15.790	16.380	15.640	15.840	15.595	9,026,448
2022-11-07	15.090	15.720	15.040	15.720	15.477	7,528,567

← NewerPage 16 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.