Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.860 | 7.880 | 7.730 | 7.810 | 7.810 | 2,374,704 |
| 2026-04-22 | 7.900 | 7.940 | 7.820 | 7.880 | 7.880 | 1,989,507 |
| 2026-04-21 | 7.920 | 7.960 | 7.860 | 7.920 | 7.920 | 1,562,389 |
| 2026-04-20 | 7.990 | 7.990 | 7.870 | 7.930 | 7.930 | 1,776,734 |
| 2026-04-17 | 7.940 | 7.940 | 7.820 | 7.920 | 7.920 | 1,935,057 |
| 2026-04-16 | 7.840 | 7.950 | 7.810 | 7.940 | 7.940 | 2,176,723 |
| 2026-04-15 | 7.860 | 7.900 | 7.810 | 7.850 | 7.850 | 1,687,292 |
| 2026-04-14 | 7.910 | 7.950 | 7.760 | 7.850 | 7.850 | 2,017,700 |
| 2026-04-13 | 7.900 | 7.930 | 7.800 | 7.860 | 7.860 | 2,003,919 |
| 2026-04-10 | 7.830 | 7.940 | 7.780 | 7.860 | 7.860 | 2,568,700 |
| 2026-04-09 | 7.870 | 7.890 | 7.730 | 7.760 | 7.760 | 2,301,423 |
| 2026-04-08 | 7.810 | 7.910 | 7.790 | 7.900 | 7.900 | 2,971,600 |
| 2026-04-07 | 7.520 | 7.780 | 7.520 | 7.760 | 7.760 | 2,850,339 |
| 2026-04-03 | 7.790 | 7.790 | 7.490 | 7.510 | 7.510 | 2,485,592 |
| 2026-04-02 | 7.800 | 7.890 | 7.680 | 7.740 | 7.740 | 2,580,000 |
| 2026-04-01 | 7.800 | 7.890 | 7.760 | 7.850 | 7.850 | 2,763,008 |
| 2026-03-31 | 7.820 | 7.910 | 7.700 | 7.700 | 7.700 | 2,794,600 |
| 2026-03-30 | 7.730 | 7.840 | 7.690 | 7.800 | 7.800 | 2,427,400 |
| 2026-03-27 | 7.690 | 7.790 | 7.610 | 7.790 | 7.790 | 3,448,800 |
| 2026-03-26 | 7.770 | 7.880 | 7.660 | 7.720 | 7.720 | 2,928,245 |
| 2026-03-25 | 7.670 | 7.820 | 7.670 | 7.770 | 7.770 | 2,658,500 |
| 2026-03-24 | 7.480 | 7.700 | 7.330 | 7.680 | 7.680 | 4,169,500 |
| 2026-03-23 | 7.660 | 7.680 | 7.310 | 7.330 | 7.330 | 4,332,900 |
| 2026-03-20 | 8.050 | 8.080 | 7.790 | 7.790 | 7.790 | 3,744,600 |
| 2026-03-19 | 8.150 | 8.210 | 8.010 | 8.020 | 8.020 | 3,133,400 |
| 2026-03-18 | 8.180 | 8.240 | 8.130 | 8.210 | 8.210 | 2,930,642 |
| 2026-03-17 | 8.310 | 8.350 | 8.180 | 8.180 | 8.180 | 3,028,142 |
| 2026-03-16 | 8.380 | 8.380 | 8.280 | 8.310 | 8.310 | 2,578,846 |
| 2026-03-13 | 8.320 | 8.400 | 8.300 | 8.330 | 8.330 | 3,013,800 |
| 2026-03-12 | 8.370 | 8.400 | 8.310 | 8.340 | 8.340 | 3,324,600 |
| 2026-03-11 | 8.470 | 8.470 | 8.350 | 8.370 | 8.370 | 3,476,700 |
| 2026-03-10 | 8.270 | 8.430 | 8.270 | 8.420 | 8.420 | 2,773,737 |
| 2026-03-09 | 8.290 | 8.360 | 8.210 | 8.240 | 8.240 | 4,002,600 |
| 2026-03-06 | 8.250 | 8.380 | 8.160 | 8.370 | 8.370 | 4,566,400 |
| 2026-03-05 | 8.270 | 8.300 | 8.120 | 8.190 | 8.190 | 6,116,823 |
| 2026-03-04 | 8.210 | 8.280 | 8.100 | 8.170 | 8.170 | 4,150,645 |
| 2026-03-03 | 8.450 | 8.540 | 8.280 | 8.290 | 8.290 | 5,030,155 |
| 2026-03-02 | 8.570 | 8.590 | 8.320 | 8.400 | 8.400 | 6,554,037 |
| 2026-02-27 | 8.820 | 8.820 | 8.660 | 8.680 | 8.680 | 5,050,804 |
| 2026-02-26 | 8.920 | 8.930 | 8.770 | 8.790 | 8.790 | 3,531,018 |
| 2026-02-25 | 8.920 | 8.980 | 8.860 | 8.910 | 8.910 | 3,338,723 |
| 2026-02-24 | 8.870 | 8.940 | 8.810 | 8.880 | 8.880 | 2,780,029 |
| 2026-02-13 | 8.800 | 8.880 | 8.750 | 8.760 | 8.760 | 2,504,323 |
| 2026-02-12 | 8.950 | 8.950 | 8.780 | 8.800 | 8.800 | 3,540,370 |
| 2026-02-11 | 8.980 | 9.030 | 8.910 | 8.930 | 8.930 | 3,509,391 |
| 2026-02-10 | 9.030 | 9.080 | 8.960 | 8.980 | 8.980 | 2,849,400 |
| 2026-02-09 | 9.070 | 9.070 | 8.940 | 9.010 | 9.010 | 3,038,600 |
| 2026-02-06 | 8.880 | 9.020 | 8.780 | 8.990 | 8.990 | 3,130,513 |
| 2026-02-05 | 8.850 | 8.960 | 8.800 | 8.880 | 8.880 | 3,181,109 |
| 2026-02-04 | 8.820 | 8.920 | 8.760 | 8.850 | 8.850 | 2,422,570 |
| 2026-02-03 | 8.760 | 8.860 | 8.730 | 8.820 | 8.820 | 2,850,500 |
| 2026-02-02 | 8.920 | 8.940 | 8.690 | 8.720 | 8.720 | 5,224,033 |
| 2026-01-30 | 8.820 | 9.030 | 8.790 | 9.030 | 9.030 | 3,589,500 |
| 2026-01-29 | 8.820 | 8.950 | 8.780 | 8.850 | 8.850 | 2,659,100 |
| 2026-01-28 | 8.940 | 9.000 | 8.830 | 8.860 | 8.860 | 2,961,550 |
| 2026-01-27 | 9.050 | 9.060 | 8.790 | 8.950 | 8.950 | 3,543,656 |
| 2026-01-26 | 9.110 | 9.150 | 8.950 | 9.050 | 9.050 | 3,257,050 |
| 2026-01-23 | 9.070 | 9.100 | 9.020 | 9.090 | 9.090 | 2,858,639 |
| 2026-01-22 | 9.020 | 9.100 | 8.960 | 9.070 | 9.070 | 2,638,100 |
| 2026-01-21 | 8.920 | 8.990 | 8.880 | 8.990 | 8.990 | 2,605,491 |
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.