Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 14.900 | 15.180 | 14.880 | 15.080 | 14.847 | 3,948,246 |
| 2022-11-03 | 15.050 | 15.130 | 14.810 | 14.880 | 14.650 | 3,569,312 |
| 2022-11-02 | 15.330 | 15.330 | 14.930 | 15.060 | 14.827 | 4,439,630 |
| 2022-11-01 | 15.220 | 15.380 | 15.020 | 15.240 | 15.005 | 3,973,697 |
| 2022-10-31 | 14.010 | 15.670 | 14.010 | 15.160 | 14.926 | 6,252,168 |
| 2022-10-28 | 14.880 | 14.880 | 14.080 | 14.260 | 14.040 | 2,994,155 |
| 2022-10-27 | 14.300 | 15.100 | 14.300 | 14.840 | 14.611 | 4,923,036 |
| 2022-10-26 | 14.530 | 14.610 | 14.270 | 14.370 | 14.148 | 2,159,369 |
| 2022-10-25 | 14.390 | 14.390 | 13.960 | 14.110 | 13.892 | 1,948,103 |
| 2022-10-24 | 14.330 | 14.440 | 14.230 | 14.410 | 14.187 | 2,537,834 |
| 2022-10-21 | 14.320 | 14.370 | 14.230 | 14.240 | 14.020 | 1,520,047 |
| 2022-10-20 | 14.450 | 14.560 | 14.200 | 14.240 | 14.020 | 3,058,893 |
| 2022-10-19 | 14.850 | 14.900 | 14.300 | 14.540 | 14.315 | 3,552,873 |
| 2022-10-18 | 15.090 | 15.090 | 14.820 | 14.830 | 14.601 | 2,599,037 |
| 2022-10-17 | 14.820 | 15.130 | 14.750 | 15.050 | 14.818 | 2,712,566 |
| 2022-10-14 | 14.740 | 14.950 | 14.740 | 14.900 | 14.670 | 3,134,699 |
| 2022-10-13 | 14.500 | 14.860 | 14.460 | 14.720 | 14.493 | 3,246,161 |
| 2022-10-12 | 14.340 | 14.660 | 14.000 | 14.600 | 14.375 | 2,879,338 |
| 2022-10-11 | 14.500 | 14.580 | 14.160 | 14.360 | 14.138 | 1,849,204 |
| 2022-10-10 | 14.350 | 14.930 | 14.210 | 14.680 | 14.453 | 2,829,226 |
| 2022-09-30 | 14.800 | 14.800 | 14.210 | 14.230 | 14.010 | 2,050,553 |
| 2022-09-29 | 14.890 | 15.140 | 14.610 | 14.610 | 14.384 | 3,864,784 |
| 2022-09-28 | 14.510 | 15.140 | 14.310 | 15.050 | 14.818 | 4,921,027 |
| 2022-09-27 | 14.130 | 14.630 | 14.100 | 14.570 | 14.345 | 3,478,272 |
| 2022-09-26 | 14.700 | 14.830 | 14.100 | 14.120 | 13.902 | 3,863,051 |
| 2022-09-23 | 15.240 | 15.410 | 14.840 | 14.840 | 14.611 | 2,577,264 |
| 2022-09-22 | 15.170 | 15.530 | 15.160 | 15.240 | 15.005 | 2,761,468 |
| 2022-09-21 | 15.150 | 15.480 | 15.040 | 15.280 | 15.044 | 2,860,653 |
| 2022-09-20 | 14.990 | 15.480 | 14.980 | 15.320 | 15.083 | 4,345,219 |
| 2022-09-19 | 15.210 | 15.330 | 14.800 | 14.880 | 14.650 | 4,031,101 |
| 2022-09-16 | 15.670 | 15.760 | 15.210 | 15.240 | 15.005 | 4,616,958 |
| 2022-09-15 | 16.160 | 16.310 | 15.600 | 15.770 | 15.526 | 5,862,794 |
| 2022-09-14 | 15.700 | 16.270 | 15.510 | 16.260 | 16.009 | 7,458,442 |
| 2022-09-13 | 15.760 | 16.060 | 15.650 | 15.940 | 15.694 | 6,379,730 |
| 2022-09-09 | 16.100 | 16.190 | 15.630 | 15.680 | 15.438 | 8,308,372 |
| 2022-09-08 | 16.710 | 16.980 | 16.100 | 16.160 | 15.910 | 11,692,172 |
| 2022-09-07 | 17.000 | 17.250 | 16.510 | 16.870 | 16.609 | 11,443,326 |
| 2022-09-06 | 16.700 | 17.340 | 16.700 | 17.100 | 16.836 | 15,791,680 |
| 2022-09-05 | 17.610 | 18.100 | 16.800 | 16.860 | 16.600 | 23,046,686 |
| 2022-09-02 | 22.070 | 22.070 | 19.190 | 19.470 | 19.169 | 37,664,464 |
← NewerPage 17 of 17 · 1,000 trading days
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.