Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.950 | 8.980 | 8.890 | 8.920 | 8.920 | 2,853,708 |
| 2026-01-19 | 8.760 | 8.930 | 8.760 | 8.930 | 8.930 | 3,754,042 |
| 2026-01-16 | 8.810 | 8.840 | 8.710 | 8.790 | 8.790 | 3,262,800 |
| 2026-01-15 | 8.850 | 8.890 | 8.790 | 8.790 | 8.790 | 3,679,100 |
| 2026-01-14 | 8.810 | 8.950 | 8.730 | 8.840 | 8.840 | 4,891,000 |
| 2026-01-13 | 8.830 | 8.940 | 8.780 | 8.800 | 8.800 | 4,280,800 |
| 2026-01-12 | 8.860 | 8.860 | 8.760 | 8.830 | 8.830 | 4,171,594 |
| 2026-01-09 | 8.800 | 8.820 | 8.750 | 8.810 | 8.810 | 3,180,200 |
| 2026-01-08 | 8.720 | 8.800 | 8.680 | 8.790 | 8.790 | 2,620,308 |
| 2026-01-07 | 8.710 | 8.780 | 8.640 | 8.720 | 8.720 | 2,714,594 |
| 2026-01-06 | 8.690 | 8.750 | 8.650 | 8.730 | 8.730 | 3,027,208 |
| 2026-01-05 | 8.550 | 8.830 | 8.550 | 8.700 | 8.700 | 4,928,508 |
| 2025-12-31 | 8.550 | 8.590 | 8.480 | 8.520 | 8.520 | 1,875,308 |
| 2025-12-30 | 8.590 | 8.660 | 8.520 | 8.540 | 8.540 | 1,990,300 |
| 2025-12-29 | 8.620 | 8.670 | 8.530 | 8.590 | 8.590 | 2,159,857 |
| 2025-12-26 | 8.750 | 8.790 | 8.610 | 8.630 | 8.630 | 2,969,661 |
| 2025-12-25 | 8.610 | 8.890 | 8.560 | 8.750 | 8.750 | 4,476,286 |
| 2025-12-24 | 8.460 | 8.600 | 8.410 | 8.590 | 8.590 | 2,171,790 |
| 2025-12-23 | 8.470 | 8.510 | 8.420 | 8.430 | 8.430 | 1,780,000 |
| 2025-12-22 | 8.550 | 8.570 | 8.450 | 8.470 | 8.470 | 2,179,508 |
| 2025-12-19 | 8.420 | 8.520 | 8.360 | 8.510 | 8.510 | 2,320,396 |
| 2025-12-18 | 8.260 | 8.440 | 8.220 | 8.390 | 8.390 | 2,701,576 |
| 2025-12-17 | 8.290 | 8.320 | 8.120 | 8.270 | 8.270 | 2,929,659 |
| 2025-12-16 | 8.440 | 8.450 | 8.270 | 8.320 | 8.320 | 2,708,768 |
| 2025-12-15 | 8.400 | 8.520 | 8.310 | 8.440 | 8.440 | 2,595,700 |
| 2025-12-12 | 8.430 | 8.490 | 8.350 | 8.410 | 8.410 | 2,634,500 |
| 2025-12-11 | 8.680 | 8.680 | 8.430 | 8.430 | 8.430 | 2,755,006 |
| 2025-12-10 | 8.670 | 8.730 | 8.590 | 8.630 | 8.630 | 1,989,457 |
| 2025-12-09 | 8.730 | 8.780 | 8.630 | 8.640 | 8.640 | 2,008,857 |
| 2025-12-08 | 8.750 | 8.800 | 8.720 | 8.730 | 8.730 | 1,898,600 |
| 2025-12-05 | 8.600 | 8.740 | 8.500 | 8.720 | 8.720 | 2,093,900 |
| 2025-12-04 | 8.650 | 8.680 | 8.520 | 8.580 | 8.580 | 2,646,000 |
| 2025-12-03 | 8.790 | 8.830 | 8.660 | 8.700 | 8.700 | 3,548,119 |
| 2025-12-02 | 8.800 | 8.840 | 8.710 | 8.770 | 8.770 | 2,404,536 |
| 2025-12-01 | 8.800 | 8.930 | 8.750 | 8.800 | 8.800 | 3,843,100 |
| 2025-11-28 | 8.700 | 8.800 | 8.690 | 8.800 | 8.800 | 2,033,500 |
| 2025-11-27 | 8.630 | 8.750 | 8.550 | 8.730 | 8.730 | 2,383,100 |
| 2025-11-26 | 8.690 | 8.760 | 8.580 | 8.600 | 8.600 | 2,534,500 |
| 2025-11-25 | 8.620 | 8.770 | 8.580 | 8.720 | 8.720 | 2,396,900 |
| 2025-11-24 | 8.480 | 8.650 | 8.420 | 8.590 | 8.590 | 2,530,800 |
| 2025-11-21 | 8.720 | 8.810 | 8.400 | 8.400 | 8.400 | 3,998,300 |
| 2025-11-20 | 8.840 | 8.860 | 8.720 | 8.770 | 8.770 | 2,364,377 |
| 2025-11-19 | 8.990 | 8.990 | 8.760 | 8.820 | 8.820 | 2,908,624 |
| 2025-11-18 | 9.000 | 9.020 | 8.840 | 8.890 | 8.890 | 3,270,124 |
| 2025-11-17 | 9.040 | 9.050 | 8.890 | 9.000 | 9.000 | 3,305,600 |
| 2025-11-14 | 8.940 | 9.040 | 8.900 | 8.960 | 8.960 | 3,366,461 |
| 2025-11-13 | 8.840 | 8.970 | 8.810 | 8.920 | 8.920 | 4,510,761 |
| 2025-11-12 | 8.940 | 8.940 | 8.800 | 8.870 | 8.870 | 3,465,142 |
| 2025-11-11 | 8.850 | 8.920 | 8.840 | 8.890 | 8.890 | 2,761,100 |
| 2025-11-10 | 8.800 | 8.870 | 8.770 | 8.840 | 8.840 | 2,911,280 |
| 2025-11-07 | 8.750 | 8.840 | 8.710 | 8.810 | 8.810 | 3,204,143 |
| 2025-11-06 | 8.770 | 8.770 | 8.670 | 8.760 | 8.760 | 2,512,800 |
| 2025-11-05 | 8.640 | 8.760 | 8.610 | 8.730 | 8.730 | 3,316,800 |
| 2025-11-04 | 8.660 | 8.700 | 8.600 | 8.680 | 8.680 | 3,472,316 |
| 2025-11-03 | 8.720 | 8.720 | 8.570 | 8.660 | 8.660 | 4,500,625 |
| 2025-10-31 | 8.570 | 8.710 | 8.570 | 8.670 | 8.670 | 3,797,911 |
| 2025-10-30 | 8.660 | 8.660 | 8.530 | 8.570 | 8.570 | 4,840,288 |
| 2025-10-29 | 9.030 | 9.040 | 8.590 | 8.640 | 8.640 | 11,634,700 |
| 2025-10-28 | 9.070 | 9.140 | 9.010 | 9.130 | 9.130 | 2,887,800 |
| 2025-10-27 | 9.170 | 9.180 | 9.040 | 9.100 | 9.100 | 3,007,900 |
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.