Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.680 | 9.730 | 9.610 | 9.680 | 9.680 | 4,151,115 |
| 2025-07-23 | 9.770 | 9.810 | 9.620 | 9.650 | 9.650 | 3,393,400 |
| 2025-07-22 | 9.700 | 9.850 | 9.680 | 9.770 | 9.770 | 4,517,819 |
| 2025-07-21 | 9.680 | 9.770 | 9.640 | 9.750 | 9.750 | 3,539,642 |
| 2025-07-18 | 9.690 | 9.710 | 9.600 | 9.670 | 9.670 | 2,670,000 |
| 2025-07-17 | 9.700 | 9.700 | 9.620 | 9.660 | 9.660 | 2,296,700 |
| 2025-07-16 | 9.630 | 9.690 | 9.580 | 9.640 | 9.640 | 2,981,400 |
| 2025-07-15 | 9.740 | 9.780 | 9.510 | 9.600 | 9.600 | 3,683,800 |
| 2025-07-14 | 9.670 | 9.750 | 9.620 | 9.750 | 9.750 | 3,210,300 |
| 2025-07-11 | 9.700 | 9.740 | 9.570 | 9.660 | 9.660 | 3,940,341 |
| 2025-07-10 | 9.620 | 9.690 | 9.530 | 9.670 | 9.670 | 3,902,100 |
| 2025-07-09 | 9.660 | 9.660 | 9.510 | 9.570 | 9.570 | 3,440,905 |
| 2025-07-08 | 9.550 | 9.880 | 9.510 | 9.620 | 9.620 | 5,122,951 |
| 2025-07-07 | 9.450 | 9.560 | 9.400 | 9.490 | 9.490 | 2,763,600 |
| 2025-07-04 | 9.540 | 9.570 | 9.380 | 9.390 | 9.390 | 4,303,413 |
| 2025-07-03 | 9.590 | 9.640 | 9.510 | 9.600 | 9.542 | 2,483,900 |
| 2025-07-02 | 9.730 | 9.750 | 9.490 | 9.560 | 9.502 | 3,647,700 |
| 2025-07-01 | 9.640 | 9.660 | 9.470 | 9.660 | 9.602 | 3,271,998 |
| 2025-06-30 | 9.640 | 9.680 | 9.540 | 9.610 | 9.552 | 4,034,000 |
| 2025-06-27 | 9.610 | 9.710 | 9.560 | 9.590 | 9.532 | 4,150,500 |
| 2025-06-26 | 9.700 | 9.880 | 9.500 | 9.630 | 9.572 | 7,161,492 |
| 2025-06-25 | 9.540 | 10.070 | 9.440 | 9.740 | 9.681 | 10,638,739 |
| 2025-06-24 | 9.340 | 9.480 | 9.340 | 9.430 | 9.373 | 3,046,339 |
| 2025-06-23 | 9.110 | 9.350 | 9.100 | 9.340 | 9.284 | 2,867,410 |
| 2025-06-20 | 9.030 | 9.200 | 9.030 | 9.170 | 9.115 | 1,490,900 |
| 2025-06-19 | 9.160 | 9.240 | 9.040 | 9.070 | 9.015 | 2,285,500 |
| 2025-06-18 | 9.210 | 9.300 | 9.100 | 9.200 | 9.144 | 2,065,800 |
| 2025-06-17 | 9.300 | 9.360 | 9.250 | 9.310 | 9.254 | 2,123,500 |
| 2025-06-16 | 9.110 | 9.360 | 9.110 | 9.270 | 9.214 | 2,315,400 |
| 2025-06-13 | 9.330 | 9.440 | 9.150 | 9.150 | 9.095 | 3,217,500 |
| 2025-06-12 | 9.340 | 9.410 | 9.280 | 9.370 | 9.313 | 1,921,100 |
| 2025-06-11 | 9.310 | 9.390 | 9.290 | 9.340 | 9.284 | 1,958,200 |
| 2025-06-10 | 9.510 | 9.520 | 9.190 | 9.310 | 9.254 | 2,606,509 |
| 2025-06-09 | 9.420 | 9.550 | 9.410 | 9.500 | 9.443 | 2,681,499 |
| 2025-06-06 | 9.460 | 9.490 | 9.350 | 9.420 | 9.363 | 2,203,900 |
| 2025-06-05 | 9.480 | 9.590 | 9.420 | 9.470 | 9.413 | 3,100,300 |
| 2025-06-04 | 9.450 | 9.520 | 9.370 | 9.490 | 9.433 | 2,132,800 |
| 2025-06-03 | 9.290 | 9.430 | 9.260 | 9.390 | 9.333 | 2,267,300 |
| 2025-05-30 | 9.460 | 9.470 | 9.300 | 9.330 | 9.274 | 2,253,046 |
| 2025-05-29 | 9.390 | 9.490 | 9.350 | 9.460 | 9.403 | 2,950,255 |
| 2025-05-28 | 9.500 | 9.580 | 9.330 | 9.420 | 9.363 | 3,193,100 |
| 2025-05-27 | 9.450 | 9.610 | 9.400 | 9.500 | 9.443 | 3,617,900 |
| 2025-05-26 | 9.300 | 9.560 | 9.220 | 9.450 | 9.393 | 3,680,400 |
| 2025-05-23 | 9.440 | 9.450 | 9.200 | 9.280 | 9.224 | 4,263,700 |
| 2025-05-22 | 9.580 | 9.640 | 9.360 | 9.430 | 9.373 | 4,779,941 |
| 2025-05-21 | 9.770 | 9.840 | 9.510 | 9.540 | 9.482 | 8,074,000 |
| 2025-05-20 | 9.790 | 9.880 | 9.520 | 9.690 | 9.632 | 12,421,421 |
| 2025-05-19 | 8.880 | 10.200 | 8.850 | 9.450 | 9.393 | 16,896,617 |
| 2025-05-16 | 8.780 | 8.810 | 8.680 | 8.750 | 8.697 | 1,970,100 |
| 2025-05-15 | 8.880 | 8.880 | 8.700 | 8.760 | 8.707 | 2,000,000 |
| 2025-05-14 | 8.800 | 8.870 | 8.730 | 8.830 | 8.777 | 1,997,425 |
| 2025-05-13 | 8.870 | 8.960 | 8.750 | 8.820 | 8.767 | 2,522,200 |
| 2025-05-12 | 8.850 | 8.870 | 8.730 | 8.800 | 8.747 | 2,013,742 |
| 2025-05-09 | 8.870 | 8.890 | 8.670 | 8.710 | 8.657 | 2,351,300 |
| 2025-05-08 | 8.660 | 8.870 | 8.660 | 8.820 | 8.767 | 3,403,000 |
| 2025-05-07 | 8.710 | 8.780 | 8.650 | 8.730 | 8.677 | 3,826,000 |
| 2025-05-06 | 8.710 | 8.760 | 8.610 | 8.650 | 8.598 | 4,566,900 |
| 2025-04-30 | 8.590 | 8.700 | 8.550 | 8.590 | 8.538 | 3,408,827 |
| 2025-04-29 | 8.670 | 8.680 | 8.320 | 8.590 | 8.538 | 5,963,427 |
| 2025-04-28 | 9.130 | 9.150 | 8.920 | 9.010 | 8.956 | 2,410,600 |
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.