Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.990 | 6.130 | 5.900 | 5.930 | 5.930 | 3,300,900 |
| 2026-07-21 | 6.110 | 6.160 | 5.950 | 6.070 | 6.070 | 4,436,673 |
| 2026-07-20 | 6.310 | 6.450 | 6.070 | 6.120 | 6.120 | 4,141,600 |
| 2026-07-17 | 6.470 | 6.560 | 6.240 | 6.270 | 6.270 | 3,935,500 |
| 2026-07-16 | 6.360 | 6.580 | 6.320 | 6.470 | 6.470 | 3,454,624 |
| 2026-07-15 | 6.370 | 6.480 | 6.300 | 6.420 | 6.420 | 3,482,427 |
| 2026-07-14 | 6.230 | 6.370 | 6.110 | 6.340 | 6.340 | 3,164,944 |
| 2026-07-13 | 6.480 | 6.480 | 6.160 | 6.200 | 6.200 | 4,361,500 |
| 2026-07-10 | 6.240 | 6.470 | 6.180 | 6.420 | 6.420 | 4,073,038 |
| 2026-07-09 | 6.370 | 6.430 | 6.160 | 6.300 | 6.300 | 4,435,152 |
| 2026-07-08 | 6.590 | 6.720 | 6.380 | 6.410 | 6.410 | 5,212,833 |
| 2026-07-07 | 6.870 | 6.870 | 6.550 | 6.630 | 6.630 | 12,147,095 |
| 2026-07-06 | 6.250 | 7.010 | 6.250 | 6.940 | 6.940 | 16,007,724 |
| 2026-07-03 | 6.120 | 6.280 | 6.120 | 6.240 | 6.240 | 3,224,407 |
| 2026-07-02 | 6.110 | 6.230 | 6.020 | 6.100 | 6.100 | 2,856,873 |
| 2026-07-01 | 5.900 | 6.160 | 5.840 | 6.070 | 6.070 | 3,101,073 |
| 2026-06-30 | 5.940 | 5.980 | 5.840 | 5.880 | 5.880 | 2,076,273 |
| 2026-06-29 | 5.930 | 6.030 | 5.730 | 5.960 | 5.960 | 2,820,100 |
| 2026-06-26 | 6.010 | 6.040 | 5.890 | 5.930 | 5.930 | 2,989,100 |
| 2026-06-25 | 6.120 | 6.180 | 5.970 | 6.030 | 6.030 | 3,303,719 |
| 2026-06-24 | 6.390 | 6.430 | 6.120 | 6.150 | 6.150 | 3,107,542 |
| 2026-06-23 | 6.310 | 6.490 | 6.280 | 6.390 | 6.390 | 2,983,732 |
| 2026-06-22 | 6.330 | 6.340 | 6.130 | 6.320 | 6.320 | 2,513,787 |
| 2026-06-18 | 6.370 | 6.390 | 6.230 | 6.320 | 6.320 | 1,746,953 |
| 2026-06-17 | 6.470 | 6.500 | 6.330 | 6.380 | 6.380 | 2,424,400 |
| 2026-06-16 | 6.550 | 6.580 | 6.420 | 6.510 | 6.510 | 2,720,753 |
| 2026-06-15 | 6.630 | 6.780 | 6.520 | 6.560 | 6.560 | 3,431,612 |
| 2026-06-12 | 6.590 | 6.670 | 6.540 | 6.610 | 6.610 | 2,771,193 |
| 2026-06-11 | 6.620 | 6.650 | 6.500 | 6.560 | 6.560 | 2,509,303 |
| 2026-06-10 | 6.640 | 6.660 | 6.470 | 6.620 | 6.620 | 2,731,500 |
| 2026-06-09 | 6.600 | 6.670 | 6.510 | 6.630 | 6.630 | 2,222,319 |
| 2026-06-08 | 6.600 | 6.760 | 6.480 | 6.570 | 6.570 | 3,159,019 |
| 2026-06-05 | 6.650 | 6.810 | 6.560 | 6.730 | 6.730 | 2,649,700 |
| 2026-06-04 | 6.760 | 6.800 | 6.620 | 6.660 | 6.660 | 2,363,079 |
| 2026-06-03 | 6.930 | 6.930 | 6.740 | 6.780 | 6.780 | 2,291,219 |
| 2026-06-02 | 6.980 | 7.040 | 6.840 | 6.880 | 6.880 | 2,784,100 |
| 2026-06-01 | 6.750 | 7.080 | 6.710 | 6.990 | 6.990 | 3,820,249 |
| 2026-05-29 | 6.790 | 6.860 | 6.720 | 6.750 | 6.750 | 2,829,500 |
| 2026-05-28 | 6.900 | 6.930 | 6.720 | 6.810 | 6.810 | 2,674,658 |
| 2026-05-27 | 7.000 | 7.010 | 6.810 | 6.900 | 6.900 | 3,046,800 |
| 2026-05-26 | 7.100 | 7.100 | 6.880 | 6.970 | 6.970 | 2,918,900 |
| 2026-05-25 | 7.190 | 7.230 | 7.030 | 7.090 | 7.090 | 2,852,400 |
| 2026-05-22 | 7.130 | 7.220 | 7.050 | 7.180 | 7.180 | 2,334,192 |
| 2026-05-21 | 7.310 | 7.440 | 7.080 | 7.080 | 7.080 | 3,664,658 |
| 2026-05-20 | 7.450 | 7.450 | 7.290 | 7.350 | 7.350 | 2,317,416 |
| 2026-05-19 | 7.450 | 7.530 | 7.370 | 7.460 | 7.460 | 2,683,382 |
| 2026-05-18 | 7.430 | 7.450 | 7.320 | 7.440 | 7.440 | 2,349,700 |
| 2026-05-15 | 7.540 | 7.550 | 7.380 | 7.430 | 7.430 | 2,998,200 |
| 2026-05-14 | 7.640 | 7.640 | 7.470 | 7.500 | 7.500 | 2,839,500 |
| 2026-05-13 | 7.650 | 7.680 | 7.580 | 7.610 | 7.610 | 2,883,400 |
| 2026-05-12 | 7.870 | 7.870 | 7.630 | 7.660 | 7.660 | 3,438,445 |
| 2026-05-11 | 7.870 | 7.890 | 7.750 | 7.840 | 7.840 | 3,484,400 |
| 2026-05-08 | 7.860 | 7.880 | 7.760 | 7.860 | 7.860 | 2,195,600 |
| 2026-05-07 | 7.750 | 7.910 | 7.750 | 7.840 | 7.840 | 4,355,729 |
| 2026-05-06 | 7.680 | 7.810 | 7.650 | 7.750 | 7.750 | 4,054,033 |
| 2026-04-30 | 7.630 | 7.770 | 7.600 | 7.650 | 7.650 | 3,499,600 |
| 2026-04-29 | 7.470 | 7.720 | 7.420 | 7.640 | 7.640 | 6,255,644 |
| 2026-04-28 | 7.730 | 7.730 | 7.430 | 7.450 | 7.450 | 7,072,437 |
| 2026-04-27 | 7.800 | 7.800 | 7.490 | 7.730 | 7.730 | 5,389,300 |
| 2026-04-24 | 7.770 | 7.850 | 7.730 | 7.810 | 7.810 | 3,044,500 |
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.